PT Dua Putra Utama Makmur Tbk DPUM

IDX · Indonesia · Distribution Services

IDR 107.00-1.00 (-0.93%)

Market open· Oct 2, 2026, 4:26 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	-0.93%	IDR 110.00	IDR 110.00	IDR 102.00	7.26M
2026-10-01	IDR 108.00	+4.85%	IDR 102.00	IDR 112.00	IDR 99.00	46.56M
2026-09-30	IDR 103.00	-6.36%	IDR 110.00	IDR 114.00	IDR 97.00	40.72M
2026-09-29	IDR 110.00	-8.33%	IDR 120.00	IDR 120.00	IDR 102.00	54.72M
2026-09-28	IDR 120.00	-6.98%	IDR 127.00	IDR 128.00	IDR 114.00	41.34M
2026-09-25	IDR 129.00	-5.15%	IDR 131.00	IDR 148.00	IDR 126.00	84.71M
2026-09-24	IDR 136.00	-8.11%	IDR 148.00	IDR 150.00	IDR 132.00	63.72M
2026-09-23	IDR 148.00	+0.68%	IDR 145.00	IDR 152.00	IDR 142.00	27.75M
2026-09-22	IDR 147.00	-7.55%	IDR 162.00	IDR 162.00	IDR 145.00	75.16M
2026-09-21	IDR 159.00	+8.90%	IDR 150.00	IDR 159.00	IDR 146.00	81.04M
2026-09-18	IDR 146.00	-2.01%	IDR 153.00	IDR 168.00	IDR 146.00	164.38M
2026-09-17	IDR 149.00	-6.29%	IDR 159.00	IDR 160.00	IDR 145.00	74.40M
2026-09-16	IDR 159.00	+15.22%	IDR 140.00	IDR 180.00	IDR 139.00	708.95M
2026-09-15	IDR 138.00	-0.72%	IDR 140.00	IDR 142.00	IDR 131.00	25.18M
2026-09-14	IDR 139.00	+7.75%	IDR 138.00	IDR 149.00	IDR 129.00	102.28M
2026-09-11	IDR 129.00	-3.73%	IDR 131.00	IDR 133.00	IDR 119.00	20.15M
2026-09-10	IDR 134.00	-4.29%	IDR 165.00	IDR 170.00	IDR 126.00	318.16M
2026-09-09	IDR 140.00	+34.62%	IDR 104.00	IDR 140.00	IDR 103.00	284.06M
2026-09-08	IDR 104.00	-2.80%	IDR 110.00	IDR 110.00	IDR 103.00	35.35M
2026-09-07	IDR 107.00	+7.00%	IDR 100.00	IDR 113.00	IDR 98.00	141.91M
2026-09-04	IDR 100.00	+1.01%	IDR 99.00	IDR 103.00	IDR 97.00	36.33M
2026-09-03	IDR 99.00	+2.06%	IDR 98.00	IDR 99.00	IDR 96.00	12.06M
2026-09-02	IDR 97.00	+1.04%	IDR 96.00	IDR 98.00	IDR 94.00	14.63M
2026-09-01	IDR 96.00	+2.13%	IDR 94.00	IDR 97.00	IDR 93.00	18.96M
2026-08-31	IDR 94.00	+2.17%	IDR 94.00	IDR 94.00	IDR 92.00	9.78M
2026-08-28	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 90.00	23.91M
2026-08-27	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 91.00	9.56M
2026-08-26	IDR 93.00	-1.06%	IDR 93.00	IDR 94.00	IDR 87.00	12.72M
2026-08-24	IDR 94.00	+1.08%	IDR 93.00	IDR 94.00	IDR 92.00	5.77M
2026-08-21	IDR 93.00	-4.12%	IDR 96.00	IDR 97.00	IDR 90.00	20.12M
2026-08-20	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 95.00	9.12M
2026-08-19	IDR 99.00	+3.13%	IDR 97.00	IDR 99.00	IDR 96.00	4.75M
2026-08-18	IDR 96.00	0.00%	IDR 96.00	IDR 98.00	IDR 95.00	5.05M
2026-08-14	IDR 96.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	7.17M
2026-08-13	IDR 96.00	-1.03%	IDR 99.00	IDR 101.00	IDR 95.00	16.87M
2026-08-12	IDR 97.00	+1.04%	IDR 98.00	IDR 102.00	IDR 96.00	10.26M
2026-08-11	IDR 96.00	-3.03%	IDR 100.00	IDR 100.00	IDR 96.00	6.12M
2026-08-10	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 98.00	5.12M
2026-08-07	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 98.00	10.45M
2026-08-06	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 99.00	11.17M
2026-08-05	IDR 102.00	+3.03%	IDR 99.00	IDR 105.00	IDR 99.00	42.03M
2026-08-04	IDR 99.00	+2.06%	IDR 97.00	IDR 103.00	IDR 96.00	41.68M
2026-08-03	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 97.00	26.76M
2026-07-31	IDR 98.00	+1.03%	IDR 97.00	IDR 106.00	IDR 96.00	18.98M
2026-07-30	IDR 97.00	+1.04%	IDR 97.00	IDR 97.00	IDR 95.00	3.82M
2026-07-29	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 93.00	6.11M
2026-07-28	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 92.00	9.87M
2026-07-27	IDR 97.00	-3.00%	IDR 99.00	IDR 102.00	IDR 91.00	8.95M
2026-07-24	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 96.00	8.94M
2026-07-23	IDR 102.00	+3.03%	IDR 100.00	IDR 109.00	IDR 98.00	39.75M
2026-07-22	IDR 99.00	-1.00%	IDR 100.00	IDR 101.00	IDR 98.00	9.81M
2026-07-21	IDR 100.00	+3.09%	IDR 97.00	IDR 101.00	IDR 96.00	12.49M
2026-07-20	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 97.00	4.69M
2026-07-17	IDR 99.00	0.00%	IDR 100.00	IDR 104.00	IDR 98.00	9.63M
2026-07-16	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 96.00	8.18M
2026-07-15	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 96.00	5.23M
2026-07-14	IDR 96.00	0.00%	IDR 97.00	IDR 102.00	IDR 95.00	14.19M
2026-07-13	IDR 96.00	-1.03%	IDR 98.00	IDR 101.00	IDR 96.00	7.13M
2026-07-10	IDR 97.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	5.73M
2026-07-09	IDR 97.00	-1.02%	IDR 99.00	IDR 99.00	IDR 95.00	12.60M
2026-07-08	IDR 98.00	-1.01%	IDR 99.00	IDR 106.00	IDR 93.00	63.59M
2026-07-07	IDR 99.00	-1.98%	IDR 101.00	IDR 104.00	IDR 98.00	15.17M
2026-07-06	IDR 101.00	+10.99%	IDR 94.00	IDR 103.00	IDR 91.00	52.21M
2026-07-03	IDR 91.00	+1.11%	IDR 90.00	IDR 96.00	IDR 89.00	32.32M
2026-07-02	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 89.00	12.29M
2026-07-01	IDR 89.00	0.00%	IDR 90.00	IDR 91.00	IDR 85.00	9.37M
2026-06-30	IDR 89.00	-8.25%	IDR 98.00	IDR 98.00	IDR 88.00	21.34M
2026-06-29	IDR 97.00	-3.00%	IDR 100.00	IDR 109.00	IDR 92.00	23.65M
2026-06-26	IDR 100.00	-4.76%	IDR 107.00	IDR 110.00	IDR 99.00	14.03M
2026-06-25	IDR 105.00	+5.00%	IDR 100.00	IDR 109.00	IDR 99.00	19.06M
2026-06-24	IDR 100.00	-9.09%	IDR 106.00	IDR 111.00	IDR 99.00	22.98M
2026-06-23	IDR 110.00	-5.17%	IDR 116.00	IDR 117.00	IDR 108.00	30.88M
2026-06-22	IDR 116.00	+10.48%	IDR 105.00	IDR 135.00	IDR 103.00	165.76M
2026-06-19	IDR 105.00	+6.06%	IDR 99.00	IDR 117.00	IDR 98.00	52.08M
2026-06-18	IDR 99.00	-12.39%	IDR 113.00	IDR 113.00	IDR 97.00	32.24M
2026-06-17	IDR 113.00	-2.59%	IDR 118.00	IDR 119.00	IDR 108.00	14.20M
2026-06-15	IDR 116.00	0.00%	IDR 121.00	IDR 121.00	IDR 115.00	14.07M
2026-06-12	IDR 116.00	0.00%	IDR 116.00	IDR 124.00	IDR 112.00	6.03M
2026-06-11	IDR 116.00	-9.38%	IDR 128.00	IDR 128.00	IDR 116.00	6.25M
2026-06-10	IDR 128.00	0.00%	IDR 127.00	IDR 140.00	IDR 119.00	12.84M
2026-06-09	IDR 128.00	-14.67%	IDR 128.00	IDR 148.00	IDR 128.00	23.44M
2026-06-08	IDR 150.00	-14.77%	IDR 150.00	IDR 150.00	IDR 150.00	10.56M
2026-06-05	IDR 176.00	-2.76%	IDR 181.00	IDR 182.00	IDR 175.00	1.73M
2026-06-04	IDR 181.00	-3.72%	IDR 188.00	IDR 200.00	IDR 175.00	7.57M
2026-06-03	IDR 188.00	-3.59%	IDR 198.00	IDR 200.00	IDR 166.00	15.70M
2026-06-02	IDR 195.00	-2.50%	IDR 200.00	IDR 208.00	IDR 194.00	12.88M
2026-05-29	IDR 200.00	-0.99%	IDR 204.00	IDR 216.00	IDR 200.00	6.19M
2026-05-28	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-27	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-26	IDR 202.00	-2.88%	IDR 208.00	IDR 212.00	IDR 200.00	4.67M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	-0.93%	IDR 110.00	IDR 110.00	IDR 102.00	7.26M
2026-10-01	IDR 108.00	+4.85%	IDR 102.00	IDR 112.00	IDR 99.00	46.56M
2026-09-30	IDR 103.00	-6.36%	IDR 110.00	IDR 114.00	IDR 97.00	40.72M
2026-09-29	IDR 110.00	-8.33%	IDR 120.00	IDR 120.00	IDR 102.00	54.72M
2026-09-28	IDR 120.00	-6.98%	IDR 127.00	IDR 128.00	IDR 114.00	41.34M
2026-09-25	IDR 129.00	-5.15%	IDR 131.00	IDR 148.00	IDR 126.00	84.71M
2026-09-24	IDR 136.00	-8.11%	IDR 148.00	IDR 150.00	IDR 132.00	63.72M
2026-09-23	IDR 148.00	+0.68%	IDR 145.00	IDR 152.00	IDR 142.00	27.75M
2026-09-22	IDR 147.00	-7.55%	IDR 162.00	IDR 162.00	IDR 145.00	75.16M
2026-09-21	IDR 159.00	+8.90%	IDR 150.00	IDR 159.00	IDR 146.00	81.04M
2026-09-18	IDR 146.00	-2.01%	IDR 153.00	IDR 168.00	IDR 146.00	164.38M
2026-09-17	IDR 149.00	-6.29%	IDR 159.00	IDR 160.00	IDR 145.00	74.40M
2026-09-16	IDR 159.00	+15.22%	IDR 140.00	IDR 180.00	IDR 139.00	708.95M
2026-09-15	IDR 138.00	-0.72%	IDR 140.00	IDR 142.00	IDR 131.00	25.18M
2026-09-14	IDR 139.00	+7.75%	IDR 138.00	IDR 149.00	IDR 129.00	102.28M
2026-09-11	IDR 129.00	-3.73%	IDR 131.00	IDR 133.00	IDR 119.00	20.15M
2026-09-10	IDR 134.00	-4.29%	IDR 165.00	IDR 170.00	IDR 126.00	318.16M
2026-09-09	IDR 140.00	+34.62%	IDR 104.00	IDR 140.00	IDR 103.00	284.06M
2026-09-08	IDR 104.00	-2.80%	IDR 110.00	IDR 110.00	IDR 103.00	35.35M
2026-09-07	IDR 107.00	+7.00%	IDR 100.00	IDR 113.00	IDR 98.00	141.91M
2026-09-04	IDR 100.00	+1.01%	IDR 99.00	IDR 103.00	IDR 97.00	36.33M
2026-09-03	IDR 99.00	+2.06%	IDR 98.00	IDR 99.00	IDR 96.00	12.06M
2026-09-02	IDR 97.00	+1.04%	IDR 96.00	IDR 98.00	IDR 94.00	14.63M
2026-09-01	IDR 96.00	+2.13%	IDR 94.00	IDR 97.00	IDR 93.00	18.96M
2026-08-31	IDR 94.00	+2.17%	IDR 94.00	IDR 94.00	IDR 92.00	9.78M
2026-08-28	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 90.00	23.91M
2026-08-27	IDR 94.00	+1.08%	IDR 93.00	IDR 97.00	IDR 91.00	9.56M
2026-08-26	IDR 93.00	-1.06%	IDR 93.00	IDR 94.00	IDR 87.00	12.72M
2026-08-24	IDR 94.00	+1.08%	IDR 93.00	IDR 94.00	IDR 92.00	5.77M
2026-08-21	IDR 93.00	-4.12%	IDR 96.00	IDR 97.00	IDR 90.00	20.12M
2026-08-20	IDR 97.00	-2.02%	IDR 99.00	IDR 99.00	IDR 95.00	9.12M
2026-08-19	IDR 99.00	+3.13%	IDR 97.00	IDR 99.00	IDR 96.00	4.75M
2026-08-18	IDR 96.00	0.00%	IDR 96.00	IDR 98.00	IDR 95.00	5.05M
2026-08-14	IDR 96.00	0.00%	IDR 97.00	IDR 98.00	IDR 95.00	7.17M
2026-08-13	IDR 96.00	-1.03%	IDR 99.00	IDR 101.00	IDR 95.00	16.87M
2026-08-12	IDR 97.00	+1.04%	IDR 98.00	IDR 102.00	IDR 96.00	10.26M
2026-08-11	IDR 96.00	-3.03%	IDR 100.00	IDR 100.00	IDR 96.00	6.12M
2026-08-10	IDR 99.00	0.00%	IDR 100.00	IDR 100.00	IDR 98.00	5.12M
2026-08-07	IDR 99.00	-1.00%	IDR 101.00	IDR 102.00	IDR 98.00	10.45M
2026-08-06	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 99.00	11.17M
2026-08-05	IDR 102.00	+3.03%	IDR 99.00	IDR 105.00	IDR 99.00	42.03M
2026-08-04	IDR 99.00	+2.06%	IDR 97.00	IDR 103.00	IDR 96.00	41.68M
2026-08-03	IDR 97.00	-1.02%	IDR 98.00	IDR 102.00	IDR 97.00	26.76M
2026-07-31	IDR 98.00	+1.03%	IDR 97.00	IDR 106.00	IDR 96.00	18.98M
2026-07-30	IDR 97.00	+1.04%	IDR 97.00	IDR 97.00	IDR 95.00	3.82M
2026-07-29	IDR 96.00	0.00%	IDR 96.00	IDR 97.00	IDR 93.00	6.11M
2026-07-28	IDR 96.00	-1.03%	IDR 97.00	IDR 98.00	IDR 92.00	9.87M
2026-07-27	IDR 97.00	-3.00%	IDR 99.00	IDR 102.00	IDR 91.00	8.95M
2026-07-24	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 96.00	8.94M
2026-07-23	IDR 102.00	+3.03%	IDR 100.00	IDR 109.00	IDR 98.00	39.75M
2026-07-22	IDR 99.00	-1.00%	IDR 100.00	IDR 101.00	IDR 98.00	9.81M
2026-07-21	IDR 100.00	+3.09%	IDR 97.00	IDR 101.00	IDR 96.00	12.49M
2026-07-20	IDR 97.00	-2.02%	IDR 99.00	IDR 100.00	IDR 97.00	4.69M
2026-07-17	IDR 99.00	0.00%	IDR 100.00	IDR 104.00	IDR 98.00	9.63M
2026-07-16	IDR 99.00	+1.02%	IDR 98.00	IDR 100.00	IDR 96.00	8.18M
2026-07-15	IDR 98.00	+2.08%	IDR 97.00	IDR 99.00	IDR 96.00	5.23M
2026-07-14	IDR 96.00	0.00%	IDR 97.00	IDR 102.00	IDR 95.00	14.19M
2026-07-13	IDR 96.00	-1.03%	IDR 98.00	IDR 101.00	IDR 96.00	7.13M
2026-07-10	IDR 97.00	0.00%	IDR 98.00	IDR 100.00	IDR 96.00	5.73M
2026-07-09	IDR 97.00	-1.02%	IDR 99.00	IDR 99.00	IDR 95.00	12.60M
2026-07-08	IDR 98.00	-1.01%	IDR 99.00	IDR 106.00	IDR 93.00	63.59M
2026-07-07	IDR 99.00	-1.98%	IDR 101.00	IDR 104.00	IDR 98.00	15.17M
2026-07-06	IDR 101.00	+10.99%	IDR 94.00	IDR 103.00	IDR 91.00	52.21M
2026-07-03	IDR 91.00	+1.11%	IDR 90.00	IDR 96.00	IDR 89.00	32.32M
2026-07-02	IDR 90.00	+1.12%	IDR 89.00	IDR 93.00	IDR 89.00	12.29M
2026-07-01	IDR 89.00	0.00%	IDR 90.00	IDR 91.00	IDR 85.00	9.37M
2026-06-30	IDR 89.00	-8.25%	IDR 98.00	IDR 98.00	IDR 88.00	21.34M
2026-06-29	IDR 97.00	-3.00%	IDR 100.00	IDR 109.00	IDR 92.00	23.65M
2026-06-26	IDR 100.00	-4.76%	IDR 107.00	IDR 110.00	IDR 99.00	14.03M
2026-06-25	IDR 105.00	+5.00%	IDR 100.00	IDR 109.00	IDR 99.00	19.06M
2026-06-24	IDR 100.00	-9.09%	IDR 106.00	IDR 111.00	IDR 99.00	22.98M
2026-06-23	IDR 110.00	-5.17%	IDR 116.00	IDR 117.00	IDR 108.00	30.88M
2026-06-22	IDR 116.00	+10.48%	IDR 105.00	IDR 135.00	IDR 103.00	165.76M
2026-06-19	IDR 105.00	+6.06%	IDR 99.00	IDR 117.00	IDR 98.00	52.08M
2026-06-18	IDR 99.00	-12.39%	IDR 113.00	IDR 113.00	IDR 97.00	32.24M
2026-06-17	IDR 113.00	-2.59%	IDR 118.00	IDR 119.00	IDR 108.00	14.20M
2026-06-15	IDR 116.00	0.00%	IDR 121.00	IDR 121.00	IDR 115.00	14.07M
2026-06-12	IDR 116.00	0.00%	IDR 116.00	IDR 124.00	IDR 112.00	6.03M
2026-06-11	IDR 116.00	-9.38%	IDR 128.00	IDR 128.00	IDR 116.00	6.25M
2026-06-10	IDR 128.00	0.00%	IDR 127.00	IDR 140.00	IDR 119.00	12.84M
2026-06-09	IDR 128.00	-14.67%	IDR 128.00	IDR 148.00	IDR 128.00	23.44M
2026-06-08	IDR 150.00	-14.77%	IDR 150.00	IDR 150.00	IDR 150.00	10.56M
2026-06-05	IDR 176.00	-2.76%	IDR 181.00	IDR 182.00	IDR 175.00	1.73M
2026-06-04	IDR 181.00	-3.72%	IDR 188.00	IDR 200.00	IDR 175.00	7.57M
2026-06-03	IDR 188.00	-3.59%	IDR 198.00	IDR 200.00	IDR 166.00	15.70M
2026-06-02	IDR 195.00	-2.50%	IDR 200.00	IDR 208.00	IDR 194.00	12.88M
2026-05-29	IDR 200.00	-0.99%	IDR 204.00	IDR 216.00	IDR 200.00	6.19M
2026-05-28	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-27	IDR 202.00	0.00%	IDR 202.00	IDR 202.00	IDR 202.00	0
2026-05-26	IDR 202.00	-2.88%	IDR 208.00	IDR 212.00	IDR 200.00	4.67M