PT Destinasi Tirta Nusantara Tbk(ID:PDES)
Rp300.000.00 (0.00%)
ID:PDES
PT Destinasi Tirta Nusantara Tbk historical prices
Rp300.00
At close:0.00 (0.00%)
PT Destinasi Tirta Nusantara Tbk (PDES) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 0.00% | 2,600 | 0.01 |
| Nov 10, 2026 | 300.00 | 304.00 | 292.00 | 300.00 | 300.00 | -3.23% | 1,800 | 0.01 |
| Nov 09, 2026 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 310.00 | 310.00 | 296.00 | 310.00 | 310.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | -1.27% | 2,000 | 0.01 |
| Nov 04, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | 100 | 0.00 |
| Nov 03, 2026 | 316.00 | 328.00 | 316.00 | 316.00 | 316.00 | 0.00% | 4,600 | 0.02 |
| Nov 02, 2026 | 298.00 | 318.00 | 298.00 | 316.00 | 316.00 | -1.25% | 2,800 | 0.01 |
| Oct 30, 2026 | 318.00 | 320.00 | 298.00 | 320.00 | 320.00 | 0.00% | 26,600 | 0.09 |
| Oct 29, 2026 | 338.00 | 338.00 | 320.00 | 320.00 | 320.00 | -6.98% | 45,000 | 0.15 |
| Oct 28, 2026 | 344.00 | 344.00 | 336.00 | 344.00 | 344.00 | 0.00% | 152,300 | 0.51 |
| Oct 27, 2026 | 346.00 | 352.00 | 344.00 | 344.00 | 344.00 | -4.44% | 5,000 | 0.02 |
| Oct 26, 2026 | 352.00 | 372.00 | 338.00 | 360.00 | 360.00 | +0.56% | 45,100 | 0.15 |
| Oct 23, 2026 | 362.00 | 364.00 | 350.00 | 358.00 | 358.00 | -0.56% | 35,100 | 0.11 |
| Oct 22, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | +0.56% | 62,200 | 0.20 |
| Oct 21, 2026 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 4,400 | 0.01 |
| Oct 20, 2026 | 344.00 | 362.00 | 330.00 | 360.00 | 360.00 | +4.65% | 72,800 | 0.24 |
| Oct 19, 2026 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | -6.52% | 12,000 | 0.04 |
| Oct 16, 2026 | 374.00 | 374.00 | 352.00 | 368.00 | 368.00 | -1.60% | 8,900 | 0.03 |
| Oct 15, 2026 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 0.00% | 1,900 | 0.01 |
| Oct 14, 2026 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | +1.08% | 150,400 | 0.49 |
| Oct 13, 2026 | 378.00 | 378.00 | 368.00 | 370.00 | 370.00 | -1.07% | 16,900 | 0.06 |
| Oct 12, 2026 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 0.00% | 43,200 | 0.14 |
| Oct 09, 2026 | 370.00 | 376.00 | 364.00 | 374.00 | 374.00 | -1.06% | 36,300 | 0.12 |
| Oct 08, 2026 | 380.00 | 380.00 | 364.00 | 378.00 | 378.00 | -0.53% | 53,900 | 0.18 |
| Oct 07, 2026 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 2,600 | 0.01 |
| Oct 06, 2026 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 0.00% | 77,200 | 0.25 |
| Oct 05, 2026 | 370.00 | 384.00 | 366.00 | 382.00 | 382.00 | +3.24% | 40,300 | 0.13 |
| Oct 02, 2026 | 382.00 | 382.00 | 370.00 | 370.00 | 370.00 | -3.14% | 5,900 | 0.02 |
| Oct 01, 2026 | 382.00 | 382.00 | 370.00 | 382.00 | 382.00 | 0.00% | 9,900 | 0.03 |
| Sep 30, 2026 | 376.00 | 382.00 | 368.00 | 382.00 | 382.00 | +1.60% | 63,000 | 0.21 |
| Sep 29, 2026 | 370.00 | 376.00 | 368.00 | 376.00 | 376.00 | -1.57% | 23,900 | 0.08 |
| Sep 28, 2026 | 372.00 | 382.00 | 370.00 | 382.00 | 382.00 | +2.14% | 36,700 | 0.12 |
| Sep 25, 2026 | 372.00 | 380.00 | 370.00 | 374.00 | 374.00 | -1.58% | 7,800 | 0.03 |
| Sep 24, 2026 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | -1.04% | 49,600 | 0.16 |
| Sep 23, 2026 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | +1.05% | 27,100 | 0.09 |
| Sep 22, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | +1.60% | 70,300 | 0.23 |
| Sep 21, 2026 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | -4.10% | 6,500 | 0.02 |
| Sep 18, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 390.00 | +0.52% | 131,600 | 0.43 |
| Sep 17, 2026 | 370.00 | 390.00 | 370.00 | 388.00 | 388.00 | +3.19% | 1,594,500 | 5.74 |
| Sep 16, 2026 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.00% | 150,400 | 0.55 |
| Sep 15, 2026 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | +1.08% | 124,200 | 0.45 |
| Sep 14, 2026 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | -3.13% | 387,200 | 1.44 |
| Sep 11, 2026 | 386.00 | 386.00 | 374.00 | 384.00 | 384.00 | -0.52% | 77,300 | 0.29 |
| Sep 10, 2026 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | +0.52% | 1,094,600 | 4.36 |
| Sep 09, 2026 | 378.00 | 384.00 | 370.00 | 384.00 | 384.00 | +1.05% | 183,000 | 0.74 |
| Sep 08, 2026 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | -0.52% | 302,800 | 1.24 |
| Sep 07, 2026 | 384.00 | 384.00 | 372.00 | 382.00 | 382.00 | -0.52% | 127,200 | 0.53 |
| Sep 04, 2026 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | -1.54% | 280,100 | 1.18 |
| Sep 03, 2026 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | -1.02% | 327,900 | 1.41 |
