PT Duta Pertiwi Tbk DUTI

IDX · Indonesia · Finance

IDR 4,700.000.00 (0.00%)

Market closed· Sep 29, 2026, 8:46 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-09-30	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-09-29	IDR 4,700.00	-2.08%	IDR 4,500.00	IDR 4,700.00	IDR 4,500.00	400
2026-09-28	IDR 4,800.00	+0.21%	IDR 4,820.00	IDR 4,820.00	IDR 4,800.00	600
2026-09-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	100
2026-09-24	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	200
2026-09-23	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-09-22	IDR 4,790.00	-0.21%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	100
2026-09-21	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	100
2026-09-18	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	0
2026-09-17	IDR 4,800.00	+0.63%	IDR 4,770.00	IDR 4,800.00	IDR 4,770.00	1.10K
2026-09-16	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	200
2026-09-15	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	400
2026-09-14	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-09-11	IDR 4,770.00	-0.42%	IDR 4,770.00	IDR 4,770.00	IDR 4,500.00	1.40K
2026-09-10	IDR 4,790.00	-0.21%	IDR 4,380.00	IDR 4,800.00	IDR 4,380.00	800
2026-09-09	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	0
2026-09-08	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	1.30K
2026-09-07	IDR 4,800.00	0.00%	IDR 4,790.00	IDR 4,800.00	IDR 4,790.00	400
2026-09-04	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	100
2026-09-03	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	500
2026-09-02	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	400
2026-09-01	IDR 4,800.00	-0.41%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	1.20K
2026-08-31	IDR 4,820.00	0.00%	IDR 4,820.00	IDR 4,820.00	IDR 4,810.00	1.40K
2026-08-28	IDR 4,820.00	+0.21%	IDR 4,810.00	IDR 4,820.00	IDR 4,810.00	300
2026-08-27	IDR 4,810.00	+0.21%	IDR 4,770.00	IDR 4,810.00	IDR 4,770.00	15.40K
2026-08-26	IDR 4,800.00	+0.21%	IDR 4,790.00	IDR 4,800.00	IDR 4,790.00	600
2026-08-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-08-24	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	10.10K
2026-08-21	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	13.70K
2026-08-20	IDR 4,790.00	+0.21%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	3.10K
2026-08-19	IDR 4,780.00	+4.60%	IDR 4,800.00	IDR 4,800.00	IDR 4,780.00	500
2026-08-18	IDR 4,570.00	+3.39%	IDR 4,420.00	IDR 4,570.00	IDR 4,420.00	8.50K
2026-08-14	IDR 4,420.00	+2.79%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	700
2026-08-13	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	200
2026-08-12	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	1.00K
2026-08-11	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	1.90K
2026-08-10	IDR 4,300.00	+0.23%	IDR 4,290.00	IDR 4,300.00	IDR 4,290.00	5.20K
2026-08-07	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	200
2026-08-06	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	4.50K
2026-08-05	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	500
2026-08-04	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	1.00K
2026-08-03	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	4.20K
2026-07-31	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,050.00	1.50K
2026-07-30	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	5.00K
2026-07-29	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.20K
2026-07-28	IDR 4,290.00	0.00%	IDR 4,100.00	IDR 4,290.00	IDR 4,100.00	5.40K
2026-07-27	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.10K
2026-07-24	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	0
2026-07-23	IDR 4,290.00	+0.94%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.30K
2026-07-22	IDR 4,250.00	+0.71%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	500
2026-07-21	IDR 4,220.00	0.00%	IDR 4,220.00	IDR 4,220.00	IDR 4,220.00	9.90K
2026-07-20	IDR 4,220.00	+0.96%	IDR 4,180.00	IDR 4,220.00	IDR 4,180.00	3.00K
2026-07-17	IDR 4,180.00	+2.20%	IDR 4,090.00	IDR 4,180.00	IDR 4,020.00	700
2026-07-16	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	3.20K
2026-07-15	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	9.50K
2026-07-14	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	0
2026-07-13	IDR 4,090.00	-0.24%	IDR 3,960.00	IDR 4,090.00	IDR 3,960.00	1.50K
2026-07-10	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	0
2026-07-09	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	300
2026-07-08	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	500
2026-07-07	IDR 4,100.00	+1.23%	IDR 4,050.00	IDR 4,100.00	IDR 4,050.00	200
2026-07-06	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,050.00	500
2026-07-03	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,000.00	1.00K
2026-07-02	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,050.00	100
2026-07-01	IDR 4,050.00	-3.57%	IDR 4,180.00	IDR 4,180.00	IDR 4,050.00	300
2026-06-30	IDR 4,200.00	0.00%	IDR 4,200.00	IDR 4,200.00	IDR 4,200.00	0
2026-06-29	IDR 4,200.00	-5.62%	IDR 4,430.00	IDR 4,430.00	IDR 4,180.00	2.70K
2026-06-26	IDR 4,450.00	-1.33%	IDR 4,510.00	IDR 4,510.00	IDR 4,450.00	5.50K
2026-06-25	IDR 4,510.00	+0.67%	IDR 4,500.00	IDR 4,510.00	IDR 4,500.00	8.40K
2026-06-24	IDR 4,480.00	+1.36%	IDR 4,480.00	IDR 4,490.00	IDR 4,480.00	5.80K
2026-06-23	IDR 4,420.00	+1.38%	IDR 4,360.00	IDR 4,420.00	IDR 4,360.00	12.50K
2026-06-22	IDR 4,360.00	+2.59%	IDR 4,250.00	IDR 4,360.00	IDR 4,250.00	2.00K
2026-06-19	IDR 4,250.00	+0.47%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	700
2026-06-18	IDR 4,230.00	0.00%	IDR 4,230.00	IDR 4,230.00	IDR 4,230.00	1.20K
2026-06-17	IDR 4,230.00	+5.75%	IDR 4,100.00	IDR 4,230.00	IDR 4,100.00	2.10K
2026-06-15	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	500
2026-06-12	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	0
2026-06-11	IDR 4,000.00	0.00%	IDR 4,010.00	IDR 4,010.00	IDR 4,000.00	700
2026-06-10	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	100
2026-06-09	IDR 4,000.00	-1.23%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	600
2026-06-08	IDR 4,050.00	-1.22%	IDR 4,050.00	IDR 4,050.00	IDR 4,000.00	2.30K
2026-06-05	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	100
2026-06-04	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	0
2026-06-03	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	2.60K
2026-06-02	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	1.60K
2026-05-29	IDR 4,100.00	-5.31%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	6.60K
2026-05-28	IDR 4,330.00	0.00%	IDR 4,330.00	IDR 4,330.00	IDR 4,330.00	0
2026-05-27	IDR 4,330.00	0.00%	IDR 4,330.00	IDR 4,330.00	IDR 4,330.00	0
2026-05-26	IDR 4,330.00	-0.23%	IDR 4,100.00	IDR 4,340.00	IDR 4,100.00	900

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
2026-10-01	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-09-30	IDR 4,700.00	0.00%	IDR 4,700.00	IDR 4,700.00	IDR 4,700.00	0
2026-09-29	IDR 4,700.00	-2.08%	IDR 4,500.00	IDR 4,700.00	IDR 4,500.00	400
2026-09-28	IDR 4,800.00	+0.21%	IDR 4,820.00	IDR 4,820.00	IDR 4,800.00	600
2026-09-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	100
2026-09-24	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	200
2026-09-23	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-09-22	IDR 4,790.00	-0.21%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	100
2026-09-21	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	100
2026-09-18	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	0
2026-09-17	IDR 4,800.00	+0.63%	IDR 4,770.00	IDR 4,800.00	IDR 4,770.00	1.10K
2026-09-16	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	200
2026-09-15	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	400
2026-09-14	IDR 4,770.00	0.00%	IDR 4,770.00	IDR 4,770.00	IDR 4,770.00	0
2026-09-11	IDR 4,770.00	-0.42%	IDR 4,770.00	IDR 4,770.00	IDR 4,500.00	1.40K
2026-09-10	IDR 4,790.00	-0.21%	IDR 4,380.00	IDR 4,800.00	IDR 4,380.00	800
2026-09-09	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	0
2026-09-08	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	1.30K
2026-09-07	IDR 4,800.00	0.00%	IDR 4,790.00	IDR 4,800.00	IDR 4,790.00	400
2026-09-04	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	100
2026-09-03	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	500
2026-09-02	IDR 4,800.00	0.00%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	400
2026-09-01	IDR 4,800.00	-0.41%	IDR 4,800.00	IDR 4,800.00	IDR 4,800.00	1.20K
2026-08-31	IDR 4,820.00	0.00%	IDR 4,820.00	IDR 4,820.00	IDR 4,810.00	1.40K
2026-08-28	IDR 4,820.00	+0.21%	IDR 4,810.00	IDR 4,820.00	IDR 4,810.00	300
2026-08-27	IDR 4,810.00	+0.21%	IDR 4,770.00	IDR 4,810.00	IDR 4,770.00	15.40K
2026-08-26	IDR 4,800.00	+0.21%	IDR 4,790.00	IDR 4,800.00	IDR 4,790.00	600
2026-08-25	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	0
2026-08-24	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	10.10K
2026-08-21	IDR 4,790.00	0.00%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	13.70K
2026-08-20	IDR 4,790.00	+0.21%	IDR 4,790.00	IDR 4,790.00	IDR 4,790.00	3.10K
2026-08-19	IDR 4,780.00	+4.60%	IDR 4,800.00	IDR 4,800.00	IDR 4,780.00	500
2026-08-18	IDR 4,570.00	+3.39%	IDR 4,420.00	IDR 4,570.00	IDR 4,420.00	8.50K
2026-08-14	IDR 4,420.00	+2.79%	IDR 4,420.00	IDR 4,420.00	IDR 4,420.00	700
2026-08-13	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	200
2026-08-12	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	1.00K
2026-08-11	IDR 4,300.00	0.00%	IDR 4,300.00	IDR 4,300.00	IDR 4,300.00	1.90K
2026-08-10	IDR 4,300.00	+0.23%	IDR 4,290.00	IDR 4,300.00	IDR 4,290.00	5.20K
2026-08-07	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	200
2026-08-06	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	4.50K
2026-08-05	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	500
2026-08-04	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	1.00K
2026-08-03	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	4.20K
2026-07-31	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,050.00	1.50K
2026-07-30	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	5.00K
2026-07-29	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.20K
2026-07-28	IDR 4,290.00	0.00%	IDR 4,100.00	IDR 4,290.00	IDR 4,100.00	5.40K
2026-07-27	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.10K
2026-07-24	IDR 4,290.00	0.00%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	0
2026-07-23	IDR 4,290.00	+0.94%	IDR 4,290.00	IDR 4,290.00	IDR 4,290.00	2.30K
2026-07-22	IDR 4,250.00	+0.71%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	500
2026-07-21	IDR 4,220.00	0.00%	IDR 4,220.00	IDR 4,220.00	IDR 4,220.00	9.90K
2026-07-20	IDR 4,220.00	+0.96%	IDR 4,180.00	IDR 4,220.00	IDR 4,180.00	3.00K
2026-07-17	IDR 4,180.00	+2.20%	IDR 4,090.00	IDR 4,180.00	IDR 4,020.00	700
2026-07-16	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	3.20K
2026-07-15	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	9.50K
2026-07-14	IDR 4,090.00	0.00%	IDR 4,090.00	IDR 4,090.00	IDR 4,090.00	0
2026-07-13	IDR 4,090.00	-0.24%	IDR 3,960.00	IDR 4,090.00	IDR 3,960.00	1.50K
2026-07-10	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	0
2026-07-09	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	300
2026-07-08	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	500
2026-07-07	IDR 4,100.00	+1.23%	IDR 4,050.00	IDR 4,100.00	IDR 4,050.00	200
2026-07-06	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,050.00	500
2026-07-03	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,000.00	1.00K
2026-07-02	IDR 4,050.00	0.00%	IDR 4,050.00	IDR 4,050.00	IDR 4,050.00	100
2026-07-01	IDR 4,050.00	-3.57%	IDR 4,180.00	IDR 4,180.00	IDR 4,050.00	300
2026-06-30	IDR 4,200.00	0.00%	IDR 4,200.00	IDR 4,200.00	IDR 4,200.00	0
2026-06-29	IDR 4,200.00	-5.62%	IDR 4,430.00	IDR 4,430.00	IDR 4,180.00	2.70K
2026-06-26	IDR 4,450.00	-1.33%	IDR 4,510.00	IDR 4,510.00	IDR 4,450.00	5.50K
2026-06-25	IDR 4,510.00	+0.67%	IDR 4,500.00	IDR 4,510.00	IDR 4,500.00	8.40K
2026-06-24	IDR 4,480.00	+1.36%	IDR 4,480.00	IDR 4,490.00	IDR 4,480.00	5.80K
2026-06-23	IDR 4,420.00	+1.38%	IDR 4,360.00	IDR 4,420.00	IDR 4,360.00	12.50K
2026-06-22	IDR 4,360.00	+2.59%	IDR 4,250.00	IDR 4,360.00	IDR 4,250.00	2.00K
2026-06-19	IDR 4,250.00	+0.47%	IDR 4,250.00	IDR 4,250.00	IDR 4,250.00	700
2026-06-18	IDR 4,230.00	0.00%	IDR 4,230.00	IDR 4,230.00	IDR 4,230.00	1.20K
2026-06-17	IDR 4,230.00	+5.75%	IDR 4,100.00	IDR 4,230.00	IDR 4,100.00	2.10K
2026-06-15	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	500
2026-06-12	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	0
2026-06-11	IDR 4,000.00	0.00%	IDR 4,010.00	IDR 4,010.00	IDR 4,000.00	700
2026-06-10	IDR 4,000.00	0.00%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	100
2026-06-09	IDR 4,000.00	-1.23%	IDR 4,000.00	IDR 4,000.00	IDR 4,000.00	600
2026-06-08	IDR 4,050.00	-1.22%	IDR 4,050.00	IDR 4,050.00	IDR 4,000.00	2.30K
2026-06-05	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	100
2026-06-04	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	0
2026-06-03	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	2.60K
2026-06-02	IDR 4,100.00	0.00%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	1.60K
2026-05-29	IDR 4,100.00	-5.31%	IDR 4,100.00	IDR 4,100.00	IDR 4,100.00	6.60K
2026-05-28	IDR 4,330.00	0.00%	IDR 4,330.00	IDR 4,330.00	IDR 4,330.00	0
2026-05-27	IDR 4,330.00	0.00%	IDR 4,330.00	IDR 4,330.00	IDR 4,330.00	0
2026-05-26	IDR 4,330.00	-0.23%	IDR 4,100.00	IDR 4,340.00	IDR 4,100.00	900