PT Duta Pertiwi Nusantara Tbk (IDX:DPNS)
Indonesia
· Delayed Price · Currency is IDR 310.00
+4.00 (1.31%)
At close: Oct 30, 2025
IDX:DPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 306.00 | 320.00 | 306.00 | 310.00 | 310.00 | 1.31% | 272,500 |
| Oct 29, 2025 | 312.00 | 318.00 | 298.00 | 306.00 | 306.00 | -1.29% | 84,400 |
| Oct 28, 2025 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 122,400 |
| Oct 27, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 272,500 |
| Oct 24, 2025 | 308.00 | 334.00 | 296.00 | 310.00 | 310.00 | 3.33% | 1,052,900 |
| Oct 23, 2025 | 332.00 | 332.00 | 298.00 | 300.00 | 300.00 | -3.23% | 315,900 |
| Oct 22, 2025 | 290.00 | 320.00 | 290.00 | 310.00 | 310.00 | 6.90% | 975,200 |
| Oct 21, 2025 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 1.40% | 163,700 |
| Oct 20, 2025 | 286.00 | 298.00 | 284.00 | 286.00 | 286.00 | - | 183,700 |
| Oct 17, 2025 | 292.00 | 292.00 | 278.00 | 286.00 | 286.00 | -2.05% | 412,500 |
| Oct 16, 2025 | 296.00 | 306.00 | 288.00 | 292.00 | 292.00 | -1.35% | 143,100 |
| Oct 15, 2025 | 290.00 | 322.00 | 288.00 | 296.00 | 296.00 | 2.07% | 402,000 |
| Oct 14, 2025 | 300.00 | 306.00 | 290.00 | 290.00 | 290.00 | -2.68% | 115,900 |
| Oct 13, 2025 | 300.00 | 300.00 | 288.00 | 298.00 | 298.00 | -0.67% | 171,800 |
| Oct 10, 2025 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | -2.60% | 281,400 |
| Oct 9, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 23,800 |
| Oct 8, 2025 | 298.00 | 324.00 | 294.00 | 312.00 | 312.00 | 6.85% | 228,000 |
| Oct 7, 2025 | 302.00 | 302.00 | 286.00 | 292.00 | 292.00 | - | 328,200 |
| Oct 6, 2025 | 304.00 | 318.00 | 290.00 | 292.00 | 292.00 | -3.95% | 347,400 |
| Oct 3, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | -3.18% | 205,400 |
| Oct 2, 2025 | 326.00 | 326.00 | 312.00 | 314.00 | 314.00 | -3.68% | 45,700 |
| Oct 1, 2025 | 312.00 | 346.00 | 306.00 | 326.00 | 326.00 | 7.24% | 273,100 |
| Sep 30, 2025 | 312.00 | 314.00 | 304.00 | 304.00 | 304.00 | -1.94% | 48,500 |
| Sep 29, 2025 | 328.00 | 328.00 | 304.00 | 310.00 | 310.00 | -6.63% | 321,700 |
| Sep 26, 2025 | 340.00 | 340.00 | 318.00 | 332.00 | 332.00 | 0.61% | 11,900 |
| Sep 25, 2025 | 324.00 | 340.00 | 318.00 | 330.00 | 330.00 | 1.85% | 108,400 |
| Sep 24, 2025 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 87,300 |
| Sep 23, 2025 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | -1.80% | 163,800 |
| Sep 22, 2025 | 350.00 | 350.00 | 332.00 | 334.00 | 334.00 | -3.47% | 114,500 |
| Sep 19, 2025 | 342.00 | 352.00 | 336.00 | 346.00 | 346.00 | 1.17% | 138,300 |
| Sep 18, 2025 | 338.00 | 342.00 | 324.00 | 342.00 | 342.00 | 6.88% | 342,500 |
| Sep 17, 2025 | 340.00 | 340.00 | 318.00 | 320.00 | 320.00 | -2.44% | 226,400 |
| Sep 16, 2025 | 332.00 | 332.00 | 302.00 | 328.00 | 328.00 | - | 418,200 |
| Sep 15, 2025 | 316.00 | 340.00 | 304.00 | 328.00 | 328.00 | 3.14% | 548,900 |
| Sep 12, 2025 | 308.00 | 348.00 | 308.00 | 318.00 | 318.00 | - | 364,300 |
| Sep 11, 2025 | 340.00 | 350.00 | 308.00 | 318.00 | 318.00 | -5.92% | 837,300 |
| Sep 10, 2025 | 312.00 | 360.00 | 306.00 | 338.00 | 338.00 | 11.92% | 1,906,400 |
| Sep 9, 2025 | 260.00 | 310.00 | 258.00 | 302.00 | 302.00 | 16.15% | 1,402,900 |
| Sep 8, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | - | 33,300 |
| Sep 4, 2025 | 258.00 | 268.00 | 254.00 | 260.00 | 260.00 | - | 58,200 |
| Sep 3, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.36% | 44,800 |
| Sep 2, 2025 | 254.00 | 254.00 | 244.00 | 254.00 | 254.00 | - | 16,300 |
| Sep 1, 2025 | 254.00 | 254.00 | 238.00 | 254.00 | 254.00 | -0.78% | 134,400 |
| Aug 29, 2025 | 248.00 | 262.00 | 240.00 | 256.00 | 256.00 | 2.40% | 83,500 |
| Aug 28, 2025 | 250.00 | 252.00 | 242.00 | 250.00 | 250.00 | 4.17% | 53,600 |
| Aug 27, 2025 | 256.00 | 264.00 | 240.00 | 240.00 | 240.00 | -3.23% | 71,800 |
| Aug 26, 2025 | 244.00 | 258.00 | 244.00 | 248.00 | 248.00 | -3.88% | 5,700 |
| Aug 25, 2025 | 244.00 | 280.00 | 240.00 | 258.00 | 258.00 | 1.57% | 148,500 |
| Aug 22, 2025 | 256.00 | 258.00 | 240.00 | 254.00 | 254.00 | 1.60% | 60,100 |
| Aug 21, 2025 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | -1.57% | 4,700 |
| Aug 20, 2025 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 1.60% | 65,800 |
| Aug 19, 2025 | 260.00 | 260.00 | 240.00 | 250.00 | 250.00 | -3.85% | 186,500 |
| Aug 15, 2025 | 260.00 | 280.00 | 260.00 | 260.00 | 260.00 | - | 584,900 |
| Aug 14, 2025 | 244.00 | 270.00 | 234.00 | 260.00 | 260.00 | 9.24% | 246,000 |
| Aug 13, 2025 | 246.00 | 246.00 | 236.00 | 238.00 | 238.00 | -3.25% | 13,700 |
| Aug 12, 2025 | 240.00 | 246.00 | 238.00 | 246.00 | 246.00 | 2.50% | 10,800 |
| Aug 11, 2025 | 240.00 | 250.00 | 238.00 | 240.00 | 240.00 | -0.83% | 25,100 |
| Aug 8, 2025 | 240.00 | 250.00 | 240.00 | 242.00 | 242.00 | -3.20% | 24,000 |
| Aug 7, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 75,900 |
| Aug 6, 2025 | 246.00 | 250.00 | 236.00 | 250.00 | 250.00 | 2.46% | 52,400 |
| Aug 5, 2025 | 242.00 | 250.00 | 240.00 | 244.00 | 244.00 | - | 1,289,700 |
| Aug 4, 2025 | 242.00 | 248.00 | 230.00 | 244.00 | 244.00 | 1.67% | 12,400 |
| Aug 1, 2025 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 1.69% | 29,600 |
| Jul 31, 2025 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 366,200 |
| Jul 30, 2025 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | 74,900 |
| Jul 29, 2025 | 240.00 | 240.00 | 228.00 | 236.00 | 236.00 | -1.67% | 840,700 |
| Jul 28, 2025 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 5.26% | 452,200 |
| Jul 25, 2025 | 238.00 | 238.00 | 226.00 | 228.00 | 228.00 | - | 21,600 |
| Jul 24, 2025 | 228.00 | 238.00 | 226.00 | 228.00 | 228.00 | 1.79% | 497,700 |
| Jul 23, 2025 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | -1.75% | 29,000 |
| Jul 22, 2025 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 2.70% | 22,800 |
| Jul 21, 2025 | 224.00 | 226.00 | 210.00 | 222.00 | 222.00 | -0.89% | 135,800 |
| Jul 18, 2025 | 222.00 | 240.00 | 222.00 | 224.00 | 224.00 | -1.75% | 46,600 |
| Jul 17, 2025 | 228.00 | 230.00 | 220.00 | 228.00 | 228.00 | -0.87% | 50,900 |
| Jul 16, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 0.88% | 12,700 |
| Jul 15, 2025 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 0.88% | 32,100 |
| Jul 14, 2025 | 212.00 | 238.00 | 208.00 | 226.00 | 226.00 | 7.62% | 623,000 |
| Jul 11, 2025 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1.94% | 165,400 |
| Jul 10, 2025 | 216.00 | 222.00 | 200.00 | 206.00 | 206.00 | -4.63% | 3,380,100 |
| Jul 9, 2025 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -3.57% | 247,500 |
| Jul 8, 2025 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | -1.75% | 205,900 |
| Jul 7, 2025 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | -1.72% | 108,800 |
| Jul 4, 2025 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 101,600 |
| Jul 3, 2025 | 220.00 | 246.00 | 220.00 | 226.00 | 226.00 | -1.74% | 246,200 |
| Jul 2, 2025 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.88% | 76,100 |
| Jul 1, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 91,500 |
| Jun 30, 2025 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 142,700 |
| Jun 26, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 97,100 |
| Jun 25, 2025 | 238.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 770,900 |
| Jun 24, 2025 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 1.72% | 200,600 |
| Jun 23, 2025 | 250.00 | 250.00 | 230.00 | 232.00 | 232.00 | -8.66% | 255,000 |
| Jun 20, 2025 | 266.00 | 266.00 | 250.00 | 254.00 | 249.00 | -2.31% | 45,900 |
| Jun 19, 2025 | 262.00 | 274.00 | 260.00 | 260.00 | 254.88 | -0.76% | 167,500 |
| Jun 18, 2025 | 280.00 | 280.00 | 260.00 | 262.00 | 256.84 | -6.43% | 105,300 |
| Jun 17, 2025 | 282.00 | 282.00 | 280.00 | 280.00 | 274.49 | -1.41% | 18,800 |
| Jun 16, 2025 | 276.00 | 286.00 | 260.00 | 284.00 | 278.41 | 2.16% | 162,700 |
| Jun 13, 2025 | 284.00 | 290.00 | 278.00 | 278.00 | 272.53 | -2.11% | 81,200 |
| Jun 12, 2025 | 264.00 | 284.00 | 264.00 | 284.00 | 278.41 | 6.77% | 341,600 |
| Jun 11, 2025 | 268.00 | 276.00 | 260.00 | 266.00 | 260.76 | 2.31% | 168,800 |
| Jun 10, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 254.88 | - | 247,500 |