Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Duta Pertiwi Tbk (DUTI) Historical Prices

ID:DUTI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,560.004,560.004,420.004,420.004,420.00-6.95%6,6003.96
Nov 10, 20264,750.004,750.004,600.004,750.004,750.00+0.21%00.00
Nov 09, 20264,740.004,750.004,740.004,750.004,750.00+0.21%3,7002.28
Nov 06, 20264,310.004,740.004,310.004,740.004,740.00+12.59%7,3004.74
Nov 05, 20264,210.004,210.004,210.004,210.004,210.00+0.24%4000.25
Nov 04, 20264,380.004,380.004,200.004,200.004,200.00-4.11%8000.50
Nov 03, 20264,380.004,380.004,380.004,380.004,380.000.00%5000.30
Nov 02, 20264,510.004,510.004,380.004,380.004,380.00-6.81%5,0003.13
Oct 30, 20264,690.004,700.004,690.004,700.004,700.00+0.21%5000.31
Oct 29, 20264,690.004,690.004,690.004,690.004,690.00-0.21%1000.06
Oct 28, 20264,700.004,700.004,510.004,700.004,700.000.00%00.00
Oct 27, 20264,500.004,700.004,500.004,700.004,700.00-1.47%1,7000.97
Oct 26, 20264,770.004,770.004,620.004,770.004,770.000.00%00.00
Oct 23, 20264,770.004,770.004,530.004,770.004,770.000.00%00.00
Oct 22, 20264,770.004,780.004,770.004,770.004,770.000.00%1,2000.64
Oct 21, 20264,780.004,780.004,770.004,770.004,770.00-0.21%4000.21
Oct 20, 20264,790.004,790.004,690.004,780.004,780.00-0.21%1,2000.63
Oct 19, 20264,790.004,790.004,460.004,790.004,790.000.00%00.00
Oct 16, 20264,790.004,790.004,790.004,790.004,790.00-0.42%2000.10
Oct 15, 20264,810.004,810.004,530.004,810.004,810.000.00%00.00
Oct 14, 20264,790.004,810.004,790.004,810.004,810.000.00%2000.09
Oct 13, 20264,810.004,810.004,810.004,810.004,810.00-0.62%2000.09
Oct 12, 20264,730.004,840.004,450.004,840.004,840.00+0.83%7,9003.62
Oct 09, 20264,460.004,800.004,430.004,800.004,800.00+0.84%3,8001.79
Oct 08, 20264,760.004,760.004,600.004,760.004,760.000.00%00.00
Oct 07, 20264,760.004,760.004,760.004,760.004,760.00+4.39%1000.05
Oct 06, 20264,560.004,560.004,560.004,560.004,560.000.00%2000.09
Oct 05, 20264,690.004,700.004,350.004,560.004,560.00-2.98%5,9002.86
Oct 02, 20264,700.004,700.004,580.004,700.004,700.000.00%00.00
Oct 01, 20264,700.004,700.004,410.004,700.004,700.000.00%00.00
Sep 30, 20264,700.004,700.004,510.004,700.004,700.000.00%00.00
Sep 29, 20264,500.004,700.004,500.004,700.004,700.00-2.08%4000.19
Sep 28, 20264,820.004,820.004,800.004,800.004,800.00+0.21%6000.29
Sep 25, 20264,790.004,790.004,790.004,790.004,790.000.00%1000.05
Sep 24, 20264,790.004,790.004,790.004,790.004,790.000.00%2000.09
Sep 23, 20264,790.004,790.004,370.004,790.004,790.000.00%00.00
Sep 22, 20264,790.004,790.004,790.004,790.004,790.00-0.21%1000.04
Sep 21, 20264,800.004,800.004,800.004,800.004,800.000.00%1000.04
Sep 18, 20264,800.004,800.004,790.004,800.004,800.000.00%00.00
Sep 17, 20264,770.004,800.004,770.004,800.004,800.00+0.63%1,1000.42
Sep 16, 20264,770.004,770.004,770.004,770.004,770.000.00%2000.08
Sep 15, 20264,770.004,770.004,770.004,770.004,770.000.00%4000.15
Sep 14, 20264,770.004,770.004,500.004,770.004,770.000.00%00.00
Sep 11, 20264,770.004,770.004,500.004,770.004,770.00-0.42%1,4000.52
Sep 10, 20264,380.004,800.004,380.004,790.004,790.00-0.21%8000.30
Sep 09, 20264,800.004,800.004,370.004,800.004,800.000.00%00.00
Sep 08, 20264,800.004,800.004,800.004,800.004,800.000.00%1,3000.49
Sep 07, 20264,790.004,800.004,790.004,800.004,800.000.00%4000.15
Sep 04, 20264,800.004,800.004,800.004,800.004,800.000.00%1000.04
Sep 03, 20264,800.004,800.004,800.004,800.004,800.000.00%5000.19