PT Dua Putra Utama Makmur Tbk(ID:DPUM)
Rp88.00-1.00 (-1.12%)
ID:DPUM
PT Dua Putra Utama Makmur Tbk historical prices
Rp88.00
At close:-1.00 (-1.12%)
PT Dua Putra Utama Makmur Tbk (DPUM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | -1.12% | 5,947,200 | 0.10 |
| Nov 10, 2026 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 7,299,000 | 0.13 |
| Nov 09, 2026 | 91.00 | 95.00 | 89.00 | 90.00 | 90.00 | -1.10% | 26,187,301 | 0.46 |
| Nov 06, 2026 | 91.00 | 94.00 | 89.00 | 91.00 | 91.00 | -2.15% | 5,252,500 | 0.09 |
| Nov 05, 2026 | 93.00 | 96.00 | 91.00 | 93.00 | 93.00 | 0.00% | 4,821,900 | 0.08 |
| Nov 04, 2026 | 86.00 | 96.00 | 86.00 | 93.00 | 93.00 | +2.20% | 32,582,301 | 0.57 |
| Nov 03, 2026 | 97.00 | 97.00 | 90.00 | 91.00 | 91.00 | -5.21% | 13,607,400 | 0.24 |
| Nov 02, 2026 | 95.00 | 102.00 | 93.00 | 96.00 | 96.00 | -1.03% | 21,719,100 | 0.38 |
| Oct 30, 2026 | 103.00 | 103.00 | 97.00 | 97.00 | 97.00 | -4.90% | 15,551,500 | 0.27 |
| Oct 29, 2026 | 103.00 | 105.00 | 98.00 | 102.00 | 102.00 | -0.97% | 8,804,700 | 0.15 |
| Oct 28, 2026 | 101.00 | 103.00 | 97.00 | 103.00 | 103.00 | +1.98% | 11,558,600 | 0.20 |
| Oct 27, 2026 | 105.00 | 111.00 | 98.00 | 101.00 | 101.00 | -3.81% | 57,175,200 | 1.00 |
| Oct 26, 2026 | 108.00 | 113.00 | 103.00 | 105.00 | 105.00 | -1.87% | 59,314,700 | 1.06 |
| Oct 23, 2026 | 110.00 | 118.00 | 107.00 | 107.00 | 107.00 | -3.60% | 59,270,900 | 1.07 |
| Oct 22, 2026 | 106.00 | 116.00 | 104.00 | 111.00 | 111.00 | 0.00% | 61,746,400 | 1.13 |
| Oct 21, 2026 | 104.00 | 114.00 | 99.00 | 111.00 | 111.00 | +6.73% | 60,546,700 | 1.13 |
| Oct 20, 2026 | 109.00 | 114.00 | 104.00 | 104.00 | 104.00 | +0.97% | 23,675,300 | 0.44 |
| Oct 19, 2026 | 92.00 | 113.00 | 92.00 | 103.00 | 103.00 | +6.19% | 76,315,700 | 1.44 |
| Oct 16, 2026 | 96.00 | 104.00 | 94.00 | 97.00 | 97.00 | -11.82% | 19,664,200 | 0.37 |
| Oct 15, 2026 | 108.00 | 112.00 | 105.00 | 110.00 | 110.00 | -1.79% | 7,112,300 | 0.13 |
| Oct 14, 2026 | 115.00 | 119.00 | 111.00 | 112.00 | 112.00 | -2.61% | 8,534,700 | 0.16 |
| Oct 13, 2026 | 111.00 | 118.00 | 110.00 | 115.00 | 115.00 | 0.00% | 11,807,100 | 0.22 |
| Oct 12, 2026 | 123.00 | 127.00 | 112.00 | 115.00 | 115.00 | -6.50% | 46,892,700 | 0.90 |
| Oct 09, 2026 | 127.00 | 129.00 | 119.00 | 123.00 | 123.00 | -1.60% | 27,935,000 | 0.54 |
| Oct 08, 2026 | 128.00 | 130.00 | 122.00 | 125.00 | 125.00 | -3.85% | 30,082,500 | 0.58 |
| Oct 07, 2026 | 116.00 | 146.00 | 115.00 | 130.00 | 130.00 | +12.07% | 221,098,100 | 4.60 |
| Oct 06, 2026 | 114.00 | 122.00 | 110.00 | 116.00 | 116.00 | +2.65% | 55,055,100 | 1.16 |
| Oct 05, 2026 | 107.00 | 116.00 | 107.00 | 113.00 | 113.00 | +6.60% | 41,313,000 | 0.86 |
| Oct 02, 2026 | 110.00 | 110.00 | 102.00 | 106.00 | 106.00 | -1.85% | 9,598,900 | 0.20 |
| Oct 01, 2026 | 102.00 | 112.00 | 99.00 | 108.00 | 108.00 | +4.85% | 46,556,600 | 0.97 |
| Sep 30, 2026 | 110.00 | 114.00 | 97.00 | 103.00 | 103.00 | -6.36% | 40,723,200 | 0.85 |
| Sep 29, 2026 | 120.00 | 120.00 | 102.00 | 110.00 | 110.00 | -8.33% | 54,718,100 | 1.16 |
| Sep 28, 2026 | 127.00 | 128.00 | 114.00 | 120.00 | 120.00 | -6.98% | 41,338,800 | 0.89 |
| Sep 25, 2026 | 131.00 | 148.00 | 126.00 | 129.00 | 129.00 | -5.15% | 84,712,800 | 1.86 |
| Sep 24, 2026 | 148.00 | 150.00 | 132.00 | 136.00 | 136.00 | -8.11% | 63,715,200 | 1.42 |
| Sep 23, 2026 | 145.00 | 152.00 | 142.00 | 148.00 | 148.00 | +0.68% | 27,747,400 | 0.62 |
| Sep 22, 2026 | 162.00 | 162.00 | 145.00 | 147.00 | 147.00 | -7.55% | 75,164,700 | 1.71 |
| Sep 21, 2026 | 150.00 | 159.00 | 146.00 | 159.00 | 159.00 | +8.90% | 81,038,600 | 1.89 |
| Sep 18, 2026 | 153.00 | 168.00 | 146.00 | 146.00 | 146.00 | -2.01% | 164,380,700 | 4.02 |
| Sep 17, 2026 | 159.00 | 160.00 | 145.00 | 149.00 | 149.00 | -6.29% | 74,402,000 | 1.76 |
| Sep 16, 2026 | 140.00 | 180.00 | 139.00 | 159.00 | 159.00 | +15.22% | 708,954,200 | 22.24 |
| Sep 15, 2026 | 140.00 | 142.00 | 131.00 | 138.00 | 138.00 | -0.72% | 25,177,200 | 0.79 |
| Sep 14, 2026 | 138.00 | 149.00 | 129.00 | 139.00 | 139.00 | +7.75% | 102,276,700 | 3.34 |
| Sep 11, 2026 | 131.00 | 133.00 | 119.00 | 129.00 | 129.00 | -3.73% | 20,157,000 | 0.67 |
| Sep 10, 2026 | 165.00 | 170.00 | 126.00 | 134.00 | 134.00 | -4.29% | 318,156,500 | 12.50 |
| Sep 09, 2026 | 104.00 | 140.00 | 103.00 | 140.00 | 140.00 | +34.62% | 284,058,100 | 13.50 |
| Sep 08, 2026 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | -2.80% | 35,353,900 | 1.72 |
| Sep 07, 2026 | 100.00 | 113.00 | 98.00 | 107.00 | 107.00 | +7.00% | 141,909,100 | 7.66 |
| Sep 04, 2026 | 99.00 | 103.00 | 97.00 | 100.00 | 100.00 | +1.01% | 36,330,300 | 1.98 |
| Sep 03, 2026 | 98.00 | 99.00 | 96.00 | 99.00 | 99.00 | +2.06% | 12,064,600 | 0.66 |
