Skip to main content
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,850.00
-80.00 (-2.04%)
At close: Mar 6, 2026

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,960.003,960.003,850.003,850.003,850.00-2.04%6,400
Mar 5, 20263,960.003,960.003,920.003,930.003,930.000.26%400
Mar 4, 20264,010.004,010.003,910.003,920.003,920.00-2.49%300
Mar 3, 20264,020.004,020.004,020.004,020.004,020.00-200
Mar 2, 20264,000.004,100.004,000.004,020.004,020.00-1.95%2,400
Feb 27, 20264,010.004,240.004,010.004,100.004,100.001.99%5,000
Feb 26, 20264,150.004,150.004,010.004,020.004,020.00-1.71%2,900
Feb 25, 20264,030.004,100.004,030.004,090.004,090.00-2.62%1,700
Feb 24, 20264,200.004,200.004,200.004,200.004,200.00-300
Feb 23, 20264,200.004,200.004,200.004,200.004,200.00-300
Feb 18, 20264,220.004,220.004,200.004,200.004,200.001.94%1,600
Feb 13, 20264,140.004,140.004,120.004,120.004,120.002.23%1,100
Feb 12, 20264,030.004,030.004,030.004,030.004,030.00-3.59%500
Feb 11, 20264,180.004,180.004,180.004,180.004,180.00-100
Feb 10, 20264,150.004,180.004,060.004,180.004,180.000.72%500
Feb 9, 20264,090.004,150.004,090.004,150.004,150.001.47%4,300
Feb 6, 20264,150.004,190.004,010.004,090.004,090.00-0.97%1,800
Feb 5, 20264,140.004,140.004,130.004,130.004,130.00-0.48%200
Feb 4, 20264,150.004,150.004,150.004,150.004,150.00-0.48%100
Feb 3, 20264,000.004,240.004,000.004,170.004,170.001.71%3,000
Feb 2, 20264,120.004,170.004,100.004,100.004,100.00-0.49%1,300
Jan 30, 20264,140.004,140.004,120.004,120.004,120.00-0.48%400
Jan 29, 20264,130.004,150.004,130.004,140.004,140.00-11,300
Jan 28, 20264,100.004,150.004,040.004,140.004,140.00-4,200
Jan 27, 20264,140.004,140.004,140.004,140.004,140.000.24%800
Jan 26, 20264,130.004,140.004,130.004,130.004,130.00-700
Jan 23, 20264,440.004,440.004,110.004,130.004,130.00-6.98%2,800
Jan 22, 20264,150.004,440.004,150.004,440.004,440.006.99%5,400
Jan 21, 20264,200.004,220.004,150.004,150.004,150.00-4.16%7,200
Jan 20, 20264,300.004,350.004,200.004,330.004,330.002.61%2,500
Jan 19, 20264,220.004,220.004,220.004,220.004,220.00-300
Jan 15, 20264,220.004,340.004,220.004,220.004,220.00-3.21%1,100
Jan 14, 20264,330.004,360.004,040.004,360.004,360.000.69%2,800
Jan 13, 20264,330.004,330.004,330.004,330.004,330.00-0.23%100
Jan 12, 20264,320.004,350.004,320.004,340.004,340.003.09%11,100
Jan 9, 20264,200.004,210.004,200.004,210.004,210.000.24%11,700
Jan 8, 20264,200.004,200.004,100.004,200.004,200.00-6,700
Jan 7, 20264,380.004,380.004,200.004,200.004,200.00-4.33%300
Jan 6, 20264,400.004,400.004,390.004,390.004,390.00-0.23%8,800
Jan 5, 20264,300.004,400.004,280.004,400.004,400.002.33%15,500
Jan 2, 20264,190.004,300.004,110.004,300.004,300.002.87%6,200
Dec 30, 20254,110.004,180.004,110.004,180.004,180.001.70%1,400
Dec 29, 20254,240.004,400.003,840.004,110.004,110.00-0.96%7,200
Dec 24, 20254,290.004,290.004,150.004,150.004,150.00-3.26%400
Dec 23, 20254,290.004,330.004,290.004,290.004,290.000.94%2,600
Dec 22, 20254,300.004,300.004,020.004,250.004,250.00-1.16%1,500
Dec 19, 20254,300.004,300.004,280.004,300.004,300.002.38%17,400
Dec 18, 20254,250.004,250.004,200.004,200.004,200.00-200
Dec 17, 20254,340.004,340.004,110.004,200.004,200.00-1.41%2,300
Dec 16, 20254,360.004,360.004,260.004,260.004,260.000.71%3,600
Dec 15, 20254,270.004,280.004,200.004,230.004,230.000.71%21,700
Dec 12, 20254,100.004,200.004,100.004,200.004,200.002.44%13,000
Dec 11, 20254,170.004,170.004,010.004,100.004,100.00-0.97%2,200
Dec 10, 20254,190.004,270.004,140.004,140.004,140.00-1.19%2,500
Dec 9, 20254,350.004,430.004,170.004,190.004,190.002.44%6,300
Dec 8, 20254,350.004,350.004,090.004,090.004,090.00-4.66%9,000
Dec 5, 20254,290.004,300.004,290.004,290.004,290.00-3,100
Dec 4, 20254,340.004,340.004,290.004,290.004,290.00-1.15%900
Dec 3, 20254,350.004,350.004,010.004,340.004,340.001.17%24,900
Dec 2, 20254,290.004,390.004,290.004,290.004,290.00-2,600
Dec 1, 20254,420.004,420.004,200.004,290.004,290.00-2.94%2,000
Nov 28, 20254,330.004,420.004,280.004,420.004,420.008.33%7,300
Nov 27, 20254,210.004,390.004,020.004,080.004,080.00-2.86%3,300
Nov 26, 20254,390.004,390.004,200.004,200.004,200.00-2.33%2,700
Nov 25, 20254,300.004,300.004,300.004,300.004,300.00-100
Nov 24, 20254,300.004,350.004,200.004,300.004,300.00-1,200
Nov 21, 20254,350.004,350.004,300.004,300.004,300.00-1.83%500
Nov 20, 20254,380.004,380.004,380.004,380.004,380.00-100
Nov 19, 20254,390.004,390.004,380.004,380.004,380.00-0.23%300
Nov 17, 20254,330.004,390.004,330.004,390.004,390.001.39%1,900
Nov 14, 20254,330.004,330.004,320.004,330.004,330.00-2,200
Nov 12, 20254,330.004,330.004,330.004,330.004,330.00-1.59%100
Nov 11, 20254,290.004,400.004,290.004,400.004,400.002.56%4,300
Nov 7, 20254,300.004,300.004,290.004,290.004,290.00-0.23%200
Nov 6, 20254,280.004,300.004,200.004,300.004,300.000.47%2,600
Nov 5, 20254,350.004,350.004,280.004,280.004,280.00-0.70%1,400
Nov 4, 20254,310.004,310.004,310.004,310.004,310.00-0.23%100
Nov 3, 20254,360.004,360.004,120.004,320.004,320.00-0.92%2,800
Oct 31, 20254,350.004,360.004,350.004,360.004,360.000.69%14,000
Oct 30, 20254,320.004,330.004,250.004,330.004,330.00-700
Oct 29, 20254,230.004,330.004,230.004,330.004,330.002.12%6,600
Oct 28, 20254,320.004,320.004,240.004,240.004,240.00-800
Oct 27, 20254,250.004,340.004,240.004,240.004,240.00-13,700
Oct 24, 20254,150.004,300.004,150.004,240.004,240.000.24%5,200
Oct 23, 20254,140.004,350.004,140.004,230.004,230.002.42%33,000
Oct 22, 20254,260.004,260.004,020.004,130.004,130.00-3.50%4,300
Oct 21, 20254,300.004,300.004,280.004,280.004,280.00-0.70%400
Oct 20, 20254,300.004,310.004,300.004,310.004,310.000.23%1,100
Oct 17, 20254,350.004,350.004,300.004,300.004,300.000.94%800
Oct 16, 20254,270.004,350.004,260.004,260.004,260.00-0.23%1,000
Oct 15, 20254,220.004,300.004,010.004,270.004,270.001.18%12,200
Oct 14, 20254,220.004,220.004,220.004,220.004,220.00-200
Oct 13, 20254,310.004,310.004,220.004,220.004,220.00-2.09%2,900
Oct 10, 20254,220.004,310.004,220.004,310.004,310.002.13%400
Oct 9, 20254,220.004,220.004,220.004,220.004,220.00-1,500
Oct 8, 20254,000.004,470.004,000.004,220.004,220.00-4.09%2,800
Oct 7, 20254,480.004,480.004,400.004,400.004,400.00-0.90%3,800
Oct 6, 20254,450.004,450.004,440.004,440.004,440.00-12,700
Oct 3, 20254,480.004,480.004,440.004,440.004,440.000.45%5,200
Oct 2, 20254,400.004,420.004,400.004,420.004,420.00-0.45%10,800