Price History - DPUM

Kembali ke Company
Ticker: DPUM
Company: PT Dua Putra Utama Makmur Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 35.00 35.00 35.00 35.00 3,043,000 0
25-Aug-2023 33.00 33.00 33.00 33.00 553,900 0
24-Aug-2023 30.00 30.00 30.00 30.00 303,000 0
23-Aug-2023 28.00 28.00 28.00 28.00 173,600 0
22-Aug-2023 26.00 26.00 26.00 26.00 2,850,300 0
21-Aug-2023 24.00 24.00 24.00 24.00 80,800 0
18-Aug-2023 22.00 22.00 22.00 22.00 694,900 0
16-Aug-2023 20.00 20.00 20.00 20.00 1,378,800 0
15-Aug-2023 19.00 19.00 19.00 19.00 688,400 0
14-Aug-2023 18.00 18.00 18.00 18.00 816,100 0
11-Aug-2023 17.00 17.00 17.00 17.00 1,505,500 0
10-Aug-2023 16.00 16.00 16.00 16.00 2,434,800 0
09-Aug-2023 16.00 16.00 16.00 16.00 3,927,600 0
08-Aug-2023 17.00 17.00 17.00 17.00 1,214,900 0
07-Aug-2023 16.00 16.00 16.00 16.00 2,434,300 0
04-Aug-2023 15.00 15.00 15.00 15.00 886,400 0
03-Aug-2023 16.00 16.00 16.00 16.00 523,800 0
02-Aug-2023 17.00 17.00 17.00 17.00 13,900 0
01-Aug-2023 18.00 18.00 18.00 18.00 273,000 0
31-Jul-2023 22.00 22.00 20.00 20.00 2,305,800 0
28-Jul-2023 22.00 22.00 22.00 22.00 506,500 0
27-Jul-2023 24.00 24.00 24.00 24.00 20,400 0
26-Jul-2023 26.00 26.00 26.00 26.00 25,300 0
25-Jul-2023 28.00 28.00 28.00 28.00 18,300 0
24-Jul-2023 31.00 31.00 31.00 31.00 11,200 0
21-Jul-2023 34.00 34.00 34.00 34.00 18,500 0
20-Jul-2023 37.00 37.00 37.00 37.00 6,500 0
18-Jul-2023 41.00 41.00 41.00 41.00 500 0
17-Jul-2023 45.00 45.00 45.00 45.00 20,800 0
14-Jul-2023 50.00 50.00 50.00 50.00 0 0
13-Jul-2023 50.00 50.00 50.00 50.00 0 0
12-Jul-2023 50.00 50.00 50.00 50.00 0 0
11-Jul-2023 50.00 50.00 50.00 50.00 0 0
10-Jul-2023 50.00 50.00 50.00 50.00 0 0
07-Jul-2023 50.00 50.00 50.00 50.00 0 0
06-Jul-2023 50.00 50.00 50.00 50.00 0 0
05-Jul-2023 50.00 50.00 50.00 50.00 0 0
04-Jul-2023 50.00 50.00 50.00 50.00 0 0
03-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jun-2023 50.00 50.00 50.00 50.00 0 0
26-Jun-2023 50.00 50.00 50.00 50.00 0 0
23-Jun-2023 50.00 50.00 50.00 50.00 0 0
22-Jun-2023 50.00 50.00 50.00 50.00 0 0
21-Jun-2023 50.00 50.00 50.00 50.00 0 0
20-Jun-2023 50.00 50.00 50.00 50.00 0 0
19-Jun-2023 50.00 50.00 50.00 50.00 0 0
16-Jun-2023 50.00 50.00 50.00 50.00 0 0
15-Jun-2023 50.00 50.00 50.00 50.00 0 0
14-Jun-2023 50.00 50.00 50.00 50.00 0 0
13-Jun-2023 50.00 50.00 50.00 50.00 0 0
12-Jun-2023 50.00 50.00 50.00 50.00 0 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0