Skip to main content
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,090.00
-20.00 (-0.49%)
Apr 28, 2026, 9:11 AM WIB

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,100.004,100.004,090.004,090.00--0.49%900
Apr 27, 20264,100.004,200.004,100.004,110.004,110.000.24%1,400
Apr 24, 20264,150.004,200.004,100.004,100.004,100.00-1,100
Apr 23, 20264,100.004,200.004,020.004,100.004,100.00-1.20%4,900
Apr 22, 20264,150.004,150.004,100.004,150.004,150.00-1.66%2,400
Apr 21, 20264,150.004,220.004,150.004,220.004,220.007.65%11,000
Apr 20, 20264,080.004,160.003,920.003,920.003,920.00-3.21%18,500
Apr 17, 20264,110.004,200.004,050.004,050.004,050.00-1.46%8,100
Apr 16, 20264,330.004,330.004,110.004,110.004,110.00-2.84%1,600
Apr 15, 20264,250.004,250.004,230.004,230.004,230.000.48%200
Apr 14, 20264,200.004,300.004,100.004,210.004,210.000.24%1,800
Apr 13, 20264,210.004,210.004,200.004,200.004,200.000.96%400
Apr 10, 20264,060.004,190.004,030.004,160.004,160.000.73%600
Apr 9, 20264,080.004,130.004,070.004,130.004,130.001.23%1,800
Apr 8, 20264,150.004,190.004,050.004,080.004,080.00-3.32%2,300
Apr 7, 20264,050.004,220.004,050.004,220.004,220.004.98%1,400
Apr 6, 20264,190.004,510.004,020.004,020.004,020.00-2.19%6,000
Apr 2, 20264,110.004,110.004,110.004,110.004,110.00-1.91%200
Apr 1, 20264,190.004,290.004,190.004,190.004,190.00-600
Mar 31, 20264,000.004,200.004,000.004,190.004,190.00-3.68%2,900
Mar 30, 20264,350.004,350.004,350.004,350.004,350.00-200
Mar 27, 20264,390.004,390.004,200.004,350.004,350.00-0.91%1,200
Mar 26, 20264,260.004,390.004,250.004,390.004,390.003.29%4,300
Mar 25, 20264,340.004,340.004,250.004,250.004,250.00-0.70%24,000
Mar 17, 20264,460.004,460.004,280.004,280.004,280.00-4.04%10,000
Mar 16, 20264,950.004,950.004,280.004,460.004,460.00-8.61%95,300
Mar 13, 20264,030.004,880.004,030.004,880.004,880.0024.81%156,300
Mar 12, 20263,910.003,910.003,910.003,910.003,910.00-0.51%100
Mar 11, 20263,970.004,050.003,930.003,930.003,930.000.77%500
Mar 10, 20263,860.003,900.003,860.003,900.003,900.001.04%2,900
Mar 9, 20263,850.003,950.003,830.003,860.003,860.000.26%28,800
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