Price History - DPUM

Kembali ke Company
Ticker: DPUM
Company: PT Dua Putra Utama Makmur Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 25.00 25.00 25.00 25.00 283,000 0
18-Jan-2024 25.00 25.00 25.00 25.00 501,300 0
17-Jan-2024 27.00 27.00 26.00 26.00 54,100 0
16-Jan-2024 27.00 27.00 27.00 27.00 475,800 0
15-Jan-2024 27.00 27.00 27.00 27.00 61,400 0
12-Jan-2024 27.00 27.00 27.00 27.00 560,500 0
11-Jan-2024 28.00 29.00 28.00 29.00 11,500 0
10-Jan-2024 26.00 27.00 26.00 27.00 234,900 0
09-Jan-2024 25.00 25.00 25.00 25.00 1,199,700 0
08-Jan-2024 25.00 25.00 25.00 25.00 322,500 0
05-Jan-2024 27.00 27.00 27.00 27.00 765,000 0
04-Jan-2024 30.00 30.00 29.00 29.00 655,500 0
03-Jan-2024 32.00 32.00 32.00 32.00 157,800 0
02-Jan-2024 35.00 35.00 34.00 34.00 27,900 0
29-Dec-2023 38.00 38.00 37.00 37.00 550,400 0
28-Dec-2023 40.00 40.00 39.00 39.00 76,600 0
27-Dec-2023 40.00 40.00 40.00 40.00 355,000 0
22-Dec-2023 40.00 40.00 40.00 40.00 616,000 0
21-Dec-2023 39.00 40.00 39.00 40.00 328,800 0
20-Dec-2023 37.00 38.00 37.00 38.00 1,112,600 0
19-Dec-2023 35.00 36.00 35.00 36.00 28,700 0
18-Dec-2023 33.00 34.00 33.00 34.00 281,400 0
15-Dec-2023 32.00 32.00 32.00 32.00 423,000 0
14-Dec-2023 31.00 31.00 31.00 31.00 233,900 0
13-Dec-2023 30.00 30.00 30.00 30.00 587,900 0
12-Dec-2023 30.00 30.00 30.00 30.00 960,600 0
11-Dec-2023 30.00 30.00 30.00 30.00 601,300 0
08-Dec-2023 31.00 31.00 31.00 31.00 199,100 0
07-Dec-2023 30.00 30.00 30.00 30.00 175,200 0
06-Dec-2023 31.00 31.00 31.00 31.00 429,600 0
05-Dec-2023 30.00 30.00 30.00 30.00 367,000 0
04-Dec-2023 28.00 29.00 28.00 29.00 1,137,900 0
01-Dec-2023 28.00 28.00 28.00 28.00 468,500 0
30-Nov-2023 27.00 27.00 27.00 27.00 128,700 0
29-Nov-2023 28.00 28.00 27.00 27.00 48,300 0
28-Nov-2023 28.00 28.00 28.00 28.00 16,900 0
27-Nov-2023 28.00 28.00 28.00 28.00 15,200 0
24-Nov-2023 27.00 27.00 27.00 27.00 28,500 0
23-Nov-2023 27.00 27.00 27.00 27.00 67,900 0
22-Nov-2023 26.00 26.00 26.00 26.00 60,700 0
21-Nov-2023 27.00 27.00 27.00 27.00 153,900 0
20-Nov-2023 27.00 27.00 27.00 27.00 360,000 0
17-Nov-2023 26.00 26.00 26.00 26.00 248,000 0
16-Nov-2023 27.00 27.00 27.00 27.00 10,200 0
15-Nov-2023 27.00 27.00 27.00 27.00 298,400 0
14-Nov-2023 27.00 27.00 27.00 27.00 34,000 0
13-Nov-2023 27.00 27.00 27.00 27.00 30,900 0
10-Nov-2023 27.00 27.00 27.00 27.00 67,900 0
09-Nov-2023 27.00 27.00 27.00 27.00 881,200 0
08-Nov-2023 26.00 27.00 26.00 27.00 529,400 0
07-Nov-2023 27.00 27.00 26.00 26.00 184,200 0
06-Nov-2023 27.00 27.00 27.00 27.00 55,300 0
03-Nov-2023 27.00 27.00 27.00 27.00 174,500 0
02-Nov-2023 27.00 27.00 27.00 27.00 121,600 0
01-Nov-2023 27.00 27.00 27.00 27.00 42,600 0
31-Oct-2023 27.00 27.00 27.00 27.00 143,000 0
30-Oct-2023 26.00 26.00 26.00 26.00 518,900 0
27-Oct-2023 23.00 25.00 23.00 25.00 220,000 0
26-Oct-2023 25.00 25.00 25.00 25.00 28,000 0
25-Oct-2023 24.00 26.00 24.00 26.00 100,200 0
24-Oct-2023 26.00 26.00 26.00 26.00 110,300 0
23-Oct-2023 26.00 26.00 26.00 26.00 23,000 0
20-Oct-2023 26.00 26.00 26.00 26.00 26,200 0
19-Oct-2023 25.00 26.00 25.00 26.00 44,300 0
18-Oct-2023 26.00 26.00 26.00 26.00 140,000 0
17-Oct-2023 26.00 26.00 26.00 26.00 101,900 0
16-Oct-2023 27.00 27.00 26.00 26.00 26,900 0
13-Oct-2023 25.00 25.00 25.00 25.00 88,400 0
12-Oct-2023 27.00 27.00 25.00 25.00 672,200 0
11-Oct-2023 27.00 27.00 27.00 27.00 27,000 0
10-Oct-2023 27.00 27.00 27.00 27.00 148,300 0
09-Oct-2023 28.00 28.00 28.00 28.00 89,400 0
06-Oct-2023 29.00 29.00 29.00 29.00 23,800 0
05-Oct-2023 30.00 30.00 30.00 30.00 23,200 0
04-Oct-2023 33.00 33.00 32.00 32.00 1,300 0
03-Oct-2023 33.00 33.00 33.00 33.00 44,100 0
02-Oct-2023 33.00 33.00 33.00 33.00 4,500 0
29-Sep-2023 33.00 33.00 33.00 33.00 32,200 0
27-Sep-2023 33.00 33.00 33.00 33.00 19,600 0
26-Sep-2023 33.00 33.00 33.00 33.00 618,100 0
25-Sep-2023 31.00 32.00 31.00 32.00 493,700 0
22-Sep-2023 30.00 30.00 30.00 30.00 265,200 0
21-Sep-2023 29.00 29.00 29.00 29.00 634,500 0
20-Sep-2023 29.00 29.00 29.00 29.00 428,600 0
19-Sep-2023 28.00 28.00 28.00 28.00 131,100 0
18-Sep-2023 28.00 28.00 28.00 28.00 462,300 0
15-Sep-2023 28.00 28.00 28.00 28.00 638,700 0
14-Sep-2023 30.00 30.00 29.00 29.00 1,949,000 0
13-Sep-2023 28.00 28.00 28.00 28.00 1,151,100 0
12-Sep-2023 25.00 26.00 25.00 26.00 964,200 0
11-Sep-2023 24.00 24.00 24.00 24.00 1,927,400 0
08-Sep-2023 25.00 25.00 25.00 25.00 1,520,100 0
07-Sep-2023 27.00 27.00 27.00 27.00 995,500 0
06-Sep-2023 29.00 29.00 29.00 29.00 612,400 0
05-Sep-2023 32.00 32.00 32.00 32.00 680,300 0
04-Sep-2023 35.00 35.00 35.00 35.00 235,000 0
01-Sep-2023 40.00 40.00 38.00 38.00 532,700 0
31-Aug-2023 41.00 41.00 40.00 40.00 2,826,800 0
30-Aug-2023 39.00 39.00 39.00 39.00 2,025,800 0
29-Aug-2023 37.00 37.00 37.00 37.00 1,419,600 0