PT Destinasi Tirta Nusantara Tbk PDES

IDX · Indonesia · Consumer Services

IDR 382.000.00 (0.00%)

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 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	100
2026-10-01	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 370.00	9.90K
2026-09-30	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 368.00	63.00K
2026-09-29	IDR 376.00	-1.57%	IDR 370.00	IDR 376.00	IDR 368.00	23.90K
2026-09-28	IDR 382.00	+2.14%	IDR 372.00	IDR 382.00	IDR 370.00	36.70K
2026-09-25	IDR 374.00	-1.58%	IDR 372.00	IDR 380.00	IDR 370.00	7.80K
2026-09-24	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 370.00	49.60K
2026-09-23	IDR 384.00	+1.05%	IDR 380.00	IDR 384.00	IDR 376.00	27.10K
2026-09-22	IDR 380.00	+1.60%	IDR 380.00	IDR 390.00	IDR 370.00	70.30K
2026-09-21	IDR 374.00	-4.10%	IDR 390.00	IDR 390.00	IDR 374.00	6.50K
2026-09-18	IDR 390.00	+0.52%	IDR 388.00	IDR 390.00	IDR 380.00	131.60K
2026-09-17	IDR 388.00	+3.19%	IDR 370.00	IDR 390.00	IDR 370.00	1.59M
2026-09-16	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 370.00	150.40K
2026-09-15	IDR 376.00	+1.08%	IDR 378.00	IDR 378.00	IDR 370.00	124.20K
2026-09-14	IDR 372.00	-3.13%	IDR 386.00	IDR 386.00	IDR 370.00	387.20K
2026-09-11	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 374.00	77.30K
2026-09-10	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 370.00	1.09M
2026-09-09	IDR 384.00	+1.05%	IDR 378.00	IDR 384.00	IDR 370.00	183.00K
2026-09-08	IDR 380.00	-0.52%	IDR 382.00	IDR 382.00	IDR 372.00	302.80K
2026-09-07	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 372.00	127.20K
2026-09-04	IDR 384.00	-1.54%	IDR 388.00	IDR 388.00	IDR 378.00	280.10K
2026-09-03	IDR 390.00	-1.02%	IDR 394.00	IDR 394.00	IDR 380.00	327.90K
2026-09-02	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 380.00	2.19M
2026-09-01	IDR 396.00	+1.54%	IDR 390.00	IDR 396.00	IDR 380.00	259.70K
2026-08-31	IDR 390.00	+1.56%	IDR 400.00	IDR 400.00	IDR 368.00	1.63M
2026-08-28	IDR 384.00	-6.34%	IDR 410.00	IDR 410.00	IDR 378.00	1.19M
2026-08-27	IDR 410.00	+7.89%	IDR 362.00	IDR 410.00	IDR 362.00	535.90K
2026-08-26	IDR 380.00	0.00%	IDR 378.00	IDR 384.00	IDR 356.00	78.50K
2026-08-24	IDR 380.00	0.00%	IDR 370.00	IDR 380.00	IDR 370.00	38.20K
2026-08-21	IDR 380.00	0.00%	IDR 390.00	IDR 390.00	IDR 362.00	58.30K
2026-08-20	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 356.00	361.90K
2026-08-19	IDR 370.00	-3.65%	IDR 384.00	IDR 384.00	IDR 370.00	350.80K
2026-08-18	IDR 384.00	-2.04%	IDR 386.00	IDR 386.00	IDR 380.00	22.60K
2026-08-14	IDR 392.00	-0.51%	IDR 390.00	IDR 392.00	IDR 378.00	40.10K
2026-08-13	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 380.00	308.00K
2026-08-12	IDR 396.00	-5.26%	IDR 422.00	IDR 422.00	IDR 396.00	204.50K
2026-08-11	IDR 418.00	-0.95%	IDR 422.00	IDR 440.00	IDR 394.00	455.90K
2026-08-10	IDR 422.00	0.00%	IDR 424.00	IDR 498.00	IDR 412.00	1.18M
2026-08-07	IDR 422.00	-10.97%	IDR 550.00	IDR 590.00	IDR 420.00	2.94M
2026-08-06	IDR 474.00	+24.74%	IDR 452.00	IDR 474.00	IDR 434.00	1.02M
2026-08-05	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 370.00	7.20K
2026-08-04	IDR 370.00	-0.54%	IDR 370.00	IDR 370.00	IDR 370.00	2.50K
2026-08-03	IDR 372.00	-0.53%	IDR 374.00	IDR 374.00	IDR 372.00	38.60K
2026-07-31	IDR 374.00	-9.66%	IDR 426.00	IDR 426.00	IDR 374.00	78.30K
2026-07-30	IDR 414.00	+1.47%	IDR 408.00	IDR 414.00	IDR 392.00	273.70K
2026-07-29	IDR 408.00	+2.00%	IDR 400.00	IDR 408.00	IDR 392.00	477.20K
2026-07-28	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 388.00	8.40K
2026-07-27	IDR 390.00	-1.02%	IDR 392.00	IDR 398.00	IDR 390.00	5.30K
2026-07-24	IDR 394.00	-1.99%	IDR 400.00	IDR 400.00	IDR 390.00	5.70K
2026-07-23	IDR 402.00	+0.50%	IDR 398.00	IDR 402.00	IDR 390.00	29.80K
2026-07-22	IDR 400.00	+1.01%	IDR 396.00	IDR 404.00	IDR 392.00	127.20K
2026-07-21	IDR 396.00	-1.49%	IDR 404.00	IDR 404.00	IDR 394.00	12.30K
2026-07-20	IDR 402.00	0.00%	IDR 402.00	IDR 404.00	IDR 402.00	500
2026-07-17	IDR 402.00	-0.50%	IDR 404.00	IDR 404.00	IDR 402.00	4.00K
2026-07-16	IDR 404.00	-0.49%	IDR 404.00	IDR 406.00	IDR 390.00	1.20K
2026-07-15	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 404.00	1.50K
2026-07-14	IDR 406.00	+1.50%	IDR 400.00	IDR 406.00	IDR 398.00	1.80K
2026-07-13	IDR 400.00	-1.96%	IDR 408.00	IDR 408.00	IDR 398.00	11.30K
2026-07-10	IDR 408.00	-0.49%	IDR 400.00	IDR 410.00	IDR 400.00	23.30K
2026-07-09	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 392.00	28.10K
2026-07-08	IDR 410.00	+1.49%	IDR 404.00	IDR 410.00	IDR 390.00	32.20K
2026-07-07	IDR 404.00	-3.81%	IDR 424.00	IDR 424.00	IDR 402.00	56.20K
2026-07-06	IDR 420.00	+2.94%	IDR 448.00	IDR 448.00	IDR 402.00	38.80K
2026-07-03	IDR 408.00	-2.39%	IDR 416.00	IDR 424.00	IDR 408.00	38.10K
2026-07-02	IDR 418.00	-7.52%	IDR 450.00	IDR 452.00	IDR 396.00	219.60K
2026-07-01	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-30	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-29	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-26	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-25	IDR 452.00	0.00%	IDR 450.00	IDR 452.00	IDR 450.00	6.20K
2026-06-24	IDR 452.00	-7.00%	IDR 468.00	IDR 472.00	IDR 414.00	45.00K
2026-06-23	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-06-22	IDR 486.00	-0.82%	IDR 488.00	IDR 488.00	IDR 486.00	300
2026-06-19	IDR 490.00	-1.61%	IDR 480.00	IDR 490.00	IDR 470.00	7.00K
2026-06-18	IDR 498.00	-0.40%	IDR 510.00	IDR 510.00	IDR 470.00	2.80K
2026-06-17	IDR 500.00	+2.46%	IDR 510.00	IDR 510.00	IDR 488.00	67.20K
2026-06-15	IDR 488.00	-4.31%	IDR 458.00	IDR 525.00	IDR 458.00	93.40K
2026-06-12	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 505.00	2.90K
2026-06-11	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	300
2026-06-10	IDR 505.00	0.00%	IDR 442.00	IDR 510.00	IDR 442.00	1.40K
2026-06-09	IDR 505.00	+1.00%	IDR 510.00	IDR 510.00	IDR 505.00	200
2026-06-08	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 462.00	5.40K
2026-06-05	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 480.00	12.70K
2026-06-04	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	1.50K
2026-06-03	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 488.00	1.10K
2026-06-02	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-29	IDR 505.00	-0.98%	IDR 505.00	IDR 505.00	IDR 505.00	100
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	7.30K

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 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 382.00	100
2026-10-01	IDR 382.00	0.00%	IDR 382.00	IDR 382.00	IDR 370.00	9.90K
2026-09-30	IDR 382.00	+1.60%	IDR 376.00	IDR 382.00	IDR 368.00	63.00K
2026-09-29	IDR 376.00	-1.57%	IDR 370.00	IDR 376.00	IDR 368.00	23.90K
2026-09-28	IDR 382.00	+2.14%	IDR 372.00	IDR 382.00	IDR 370.00	36.70K
2026-09-25	IDR 374.00	-1.58%	IDR 372.00	IDR 380.00	IDR 370.00	7.80K
2026-09-24	IDR 380.00	-1.04%	IDR 384.00	IDR 384.00	IDR 370.00	49.60K
2026-09-23	IDR 384.00	+1.05%	IDR 380.00	IDR 384.00	IDR 376.00	27.10K
2026-09-22	IDR 380.00	+1.60%	IDR 380.00	IDR 390.00	IDR 370.00	70.30K
2026-09-21	IDR 374.00	-4.10%	IDR 390.00	IDR 390.00	IDR 374.00	6.50K
2026-09-18	IDR 390.00	+0.52%	IDR 388.00	IDR 390.00	IDR 380.00	131.60K
2026-09-17	IDR 388.00	+3.19%	IDR 370.00	IDR 390.00	IDR 370.00	1.59M
2026-09-16	IDR 376.00	0.00%	IDR 376.00	IDR 376.00	IDR 370.00	150.40K
2026-09-15	IDR 376.00	+1.08%	IDR 378.00	IDR 378.00	IDR 370.00	124.20K
2026-09-14	IDR 372.00	-3.13%	IDR 386.00	IDR 386.00	IDR 370.00	387.20K
2026-09-11	IDR 384.00	-0.52%	IDR 386.00	IDR 386.00	IDR 374.00	77.30K
2026-09-10	IDR 386.00	+0.52%	IDR 386.00	IDR 388.00	IDR 370.00	1.09M
2026-09-09	IDR 384.00	+1.05%	IDR 378.00	IDR 384.00	IDR 370.00	183.00K
2026-09-08	IDR 380.00	-0.52%	IDR 382.00	IDR 382.00	IDR 372.00	302.80K
2026-09-07	IDR 382.00	-0.52%	IDR 384.00	IDR 384.00	IDR 372.00	127.20K
2026-09-04	IDR 384.00	-1.54%	IDR 388.00	IDR 388.00	IDR 378.00	280.10K
2026-09-03	IDR 390.00	-1.02%	IDR 394.00	IDR 394.00	IDR 380.00	327.90K
2026-09-02	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 380.00	2.19M
2026-09-01	IDR 396.00	+1.54%	IDR 390.00	IDR 396.00	IDR 380.00	259.70K
2026-08-31	IDR 390.00	+1.56%	IDR 400.00	IDR 400.00	IDR 368.00	1.63M
2026-08-28	IDR 384.00	-6.34%	IDR 410.00	IDR 410.00	IDR 378.00	1.19M
2026-08-27	IDR 410.00	+7.89%	IDR 362.00	IDR 410.00	IDR 362.00	535.90K
2026-08-26	IDR 380.00	0.00%	IDR 378.00	IDR 384.00	IDR 356.00	78.50K
2026-08-24	IDR 380.00	0.00%	IDR 370.00	IDR 380.00	IDR 370.00	38.20K
2026-08-21	IDR 380.00	0.00%	IDR 390.00	IDR 390.00	IDR 362.00	58.30K
2026-08-20	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 356.00	361.90K
2026-08-19	IDR 370.00	-3.65%	IDR 384.00	IDR 384.00	IDR 370.00	350.80K
2026-08-18	IDR 384.00	-2.04%	IDR 386.00	IDR 386.00	IDR 380.00	22.60K
2026-08-14	IDR 392.00	-0.51%	IDR 390.00	IDR 392.00	IDR 378.00	40.10K
2026-08-13	IDR 394.00	-0.51%	IDR 396.00	IDR 396.00	IDR 380.00	308.00K
2026-08-12	IDR 396.00	-5.26%	IDR 422.00	IDR 422.00	IDR 396.00	204.50K
2026-08-11	IDR 418.00	-0.95%	IDR 422.00	IDR 440.00	IDR 394.00	455.90K
2026-08-10	IDR 422.00	0.00%	IDR 424.00	IDR 498.00	IDR 412.00	1.18M
2026-08-07	IDR 422.00	-10.97%	IDR 550.00	IDR 590.00	IDR 420.00	2.94M
2026-08-06	IDR 474.00	+24.74%	IDR 452.00	IDR 474.00	IDR 434.00	1.02M
2026-08-05	IDR 380.00	+2.70%	IDR 370.00	IDR 380.00	IDR 370.00	7.20K
2026-08-04	IDR 370.00	-0.54%	IDR 370.00	IDR 370.00	IDR 370.00	2.50K
2026-08-03	IDR 372.00	-0.53%	IDR 374.00	IDR 374.00	IDR 372.00	38.60K
2026-07-31	IDR 374.00	-9.66%	IDR 426.00	IDR 426.00	IDR 374.00	78.30K
2026-07-30	IDR 414.00	+1.47%	IDR 408.00	IDR 414.00	IDR 392.00	273.70K
2026-07-29	IDR 408.00	+2.00%	IDR 400.00	IDR 408.00	IDR 392.00	477.20K
2026-07-28	IDR 400.00	+2.56%	IDR 390.00	IDR 400.00	IDR 388.00	8.40K
2026-07-27	IDR 390.00	-1.02%	IDR 392.00	IDR 398.00	IDR 390.00	5.30K
2026-07-24	IDR 394.00	-1.99%	IDR 400.00	IDR 400.00	IDR 390.00	5.70K
2026-07-23	IDR 402.00	+0.50%	IDR 398.00	IDR 402.00	IDR 390.00	29.80K
2026-07-22	IDR 400.00	+1.01%	IDR 396.00	IDR 404.00	IDR 392.00	127.20K
2026-07-21	IDR 396.00	-1.49%	IDR 404.00	IDR 404.00	IDR 394.00	12.30K
2026-07-20	IDR 402.00	0.00%	IDR 402.00	IDR 404.00	IDR 402.00	500
2026-07-17	IDR 402.00	-0.50%	IDR 404.00	IDR 404.00	IDR 402.00	4.00K
2026-07-16	IDR 404.00	-0.49%	IDR 404.00	IDR 406.00	IDR 390.00	1.20K
2026-07-15	IDR 406.00	0.00%	IDR 406.00	IDR 406.00	IDR 404.00	1.50K
2026-07-14	IDR 406.00	+1.50%	IDR 400.00	IDR 406.00	IDR 398.00	1.80K
2026-07-13	IDR 400.00	-1.96%	IDR 408.00	IDR 408.00	IDR 398.00	11.30K
2026-07-10	IDR 408.00	-0.49%	IDR 400.00	IDR 410.00	IDR 400.00	23.30K
2026-07-09	IDR 410.00	0.00%	IDR 410.00	IDR 410.00	IDR 392.00	28.10K
2026-07-08	IDR 410.00	+1.49%	IDR 404.00	IDR 410.00	IDR 390.00	32.20K
2026-07-07	IDR 404.00	-3.81%	IDR 424.00	IDR 424.00	IDR 402.00	56.20K
2026-07-06	IDR 420.00	+2.94%	IDR 448.00	IDR 448.00	IDR 402.00	38.80K
2026-07-03	IDR 408.00	-2.39%	IDR 416.00	IDR 424.00	IDR 408.00	38.10K
2026-07-02	IDR 418.00	-7.52%	IDR 450.00	IDR 452.00	IDR 396.00	219.60K
2026-07-01	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-30	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-29	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-26	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 452.00	0
2026-06-25	IDR 452.00	0.00%	IDR 450.00	IDR 452.00	IDR 450.00	6.20K
2026-06-24	IDR 452.00	-7.00%	IDR 468.00	IDR 472.00	IDR 414.00	45.00K
2026-06-23	IDR 486.00	0.00%	IDR 486.00	IDR 486.00	IDR 486.00	0
2026-06-22	IDR 486.00	-0.82%	IDR 488.00	IDR 488.00	IDR 486.00	300
2026-06-19	IDR 490.00	-1.61%	IDR 480.00	IDR 490.00	IDR 470.00	7.00K
2026-06-18	IDR 498.00	-0.40%	IDR 510.00	IDR 510.00	IDR 470.00	2.80K
2026-06-17	IDR 500.00	+2.46%	IDR 510.00	IDR 510.00	IDR 488.00	67.20K
2026-06-15	IDR 488.00	-4.31%	IDR 458.00	IDR 525.00	IDR 458.00	93.40K
2026-06-12	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 505.00	2.90K
2026-06-11	IDR 505.00	0.00%	IDR 505.00	IDR 510.00	IDR 505.00	300
2026-06-10	IDR 505.00	0.00%	IDR 442.00	IDR 510.00	IDR 442.00	1.40K
2026-06-09	IDR 505.00	+1.00%	IDR 510.00	IDR 510.00	IDR 505.00	200
2026-06-08	IDR 500.00	-1.96%	IDR 510.00	IDR 510.00	IDR 462.00	5.40K
2026-06-05	IDR 510.00	+0.99%	IDR 505.00	IDR 510.00	IDR 480.00	12.70K
2026-06-04	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	1.50K
2026-06-03	IDR 505.00	0.00%	IDR 510.00	IDR 510.00	IDR 488.00	1.10K
2026-06-02	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 505.00	0
2026-05-29	IDR 505.00	-0.98%	IDR 505.00	IDR 505.00	IDR 505.00	100
2026-05-28	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-27	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 510.00	0
2026-05-26	IDR 510.00	0.00%	IDR 510.00	IDR 510.00	IDR 505.00	7.30K