Skip to main content
PT Duta Pertiwi Tbk (IDX:DUTI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,290.00
0.00 (0.00%)
At close: Dec 5, 2025

PT Duta Pertiwi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,410.004,470.004,410.004,440.004,440.000.91%6,900
Sep 30, 20254,400.004,440.004,380.004,400.004,400.000.92%9,400
Sep 29, 20254,380.004,380.004,350.004,360.004,360.00-0.23%28,300
Sep 26, 20254,360.004,370.004,360.004,370.004,370.000.23%2,600
Sep 25, 20254,360.004,370.004,360.004,360.004,360.00-0.46%19,700
Sep 24, 20254,370.004,400.004,360.004,380.004,380.000.46%11,100