Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,854.53 +2,753.40 (+4.66%) CMC Crypto 200
1,337.17 +60.19 (+4.71%)
PT Duta Pertiwi Nusantara Tbk (DPNS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:19PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 422.00 | 422.00 | 400.00 | 420.00 | 420.00 | 4,100 |
| 02 May 2024 | 400.00 | 430.00 | 400.00 | 422.00 | 422.00 | 51,000 |
| 30 Apr 2024 | 394.00 | 412.00 | 390.00 | 400.00 | 400.00 | 42,600 |
| 29 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 26 Apr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 25 Apr 2024 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 2,200 |
| 24 Apr 2024 | 416.00 | 424.00 | 410.00 | 420.00 | 420.00 | 28,000 |
| 23 Apr 2024 | 410.00 | 420.00 | 408.00 | 408.00 | 408.00 | 303,300 |
| 22 Apr 2024 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 19,200 |
| 19 Apr 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1,800 |
| 18 Apr 2024 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 1,600 |
| 17 Apr 2024 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 2,500 |
| 16 Apr 2024 | 416.00 | 416.00 | 388.00 | 410.00 | 410.00 | 45,700 |
| 05 Apr 2024 | 418.00 | 418.00 | 414.00 | 416.00 | 416.00 | 2,300 |
| 04 Apr 2024 | 424.00 | 424.00 | 416.00 | 416.00 | 416.00 | 800 |
| 03 Apr 2024 | 410.00 | 418.00 | 408.00 | 418.00 | 418.00 | 35,100 |
| 02 Apr 2024 | 414.00 | 428.00 | 402.00 | 412.00 | 412.00 | 44,400 |
| 01 Apr 2024 | 398.00 | 434.00 | 380.00 | 434.00 | 434.00 | 345,500 |
| 28 Mar 2024 | 404.00 | 416.00 | 404.00 | 416.00 | 416.00 | 106,000 |
| 27 Mar 2024 | 406.00 | 420.00 | 406.00 | 420.00 | 420.00 | 153,000 |
| 26 Mar 2024 | 420.00 | 420.00 | 402.00 | 414.00 | 414.00 | 6,600 |
| 25 Mar 2024 | 430.00 | 430.00 | 414.00 | 418.00 | 418.00 | 5,800 |
| 22 Mar 2024 | 428.00 | 428.00 | 416.00 | 418.00 | 418.00 | 1,800 |
| 21 Mar 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,900 |
| 20 Mar 2024 | 430.00 | 430.00 | 416.00 | 430.00 | 430.00 | 62,000 |
| 19 Mar 2024 | 416.00 | 434.00 | 390.00 | 420.00 | 420.00 | 53,600 |
| 18 Mar 2024 | 412.00 | 434.00 | 410.00 | 434.00 | 434.00 | 77,200 |
| 15 Mar 2024 | 414.00 | 426.00 | 414.00 | 426.00 | 426.00 | 6,900 |
| 14 Mar 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 100 |
| 13 Mar 2024 | 416.00 | 428.00 | 416.00 | 428.00 | 428.00 | 11,100 |
| 08 Mar 2024 | 422.00 | 426.00 | 422.00 | 426.00 | 426.00 | 53,900 |
| 07 Mar 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 10,700 |
| 06 Mar 2024 | 426.00 | 426.00 | 410.00 | 426.00 | 426.00 | 300 |
| 05 Mar 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 426.00 | 6,000 |
| 04 Mar 2024 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 4,800 |
| 01 Mar 2024 | 412.00 | 426.00 | 412.00 | 422.00 | 422.00 | 135,700 |
| 29 Feb 2024 | 408.00 | 414.00 | 400.00 | 414.00 | 414.00 | 71,500 |
| 28 Feb 2024 | 406.00 | 410.00 | 394.00 | 408.00 | 408.00 | 13,800 |
| 27 Feb 2024 | 400.00 | 408.00 | 398.00 | 408.00 | 408.00 | 13,000 |
| 26 Feb 2024 | 398.00 | 398.00 | 388.00 | 398.00 | 398.00 | 31,400 |
| 23 Feb 2024 | 398.00 | 398.00 | 392.00 | 398.00 | 398.00 | 11,900 |
| 22 Feb 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 15,300 |
| 21 Feb 2024 | 402.00 | 416.00 | 394.00 | 398.00 | 398.00 | 41,500 |
| 20 Feb 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 500 |
| 19 Feb 2024 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 5,500 |
| 16 Feb 2024 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 1,800 |
| 15 Feb 2024 | 400.00 | 406.00 | 398.00 | 406.00 | 406.00 | 1,900 |
| 13 Feb 2024 | 394.00 | 402.00 | 394.00 | 400.00 | 400.00 | 1,700 |
| 12 Feb 2024 | 396.00 | 406.00 | 394.00 | 394.00 | 394.00 | 2,300 |
| 07 Feb 2024 | 400.00 | 402.00 | 396.00 | 396.00 | 396.00 | 5,800 |
| 06 Feb 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 100 |
| 05 Feb 2024 | 410.00 | 416.00 | 400.00 | 416.00 | 416.00 | 32,000 |
| 02 Feb 2024 | 406.00 | 412.00 | 400.00 | 400.00 | 400.00 | 9,700 |
| 01 Feb 2024 | 400.00 | 428.00 | 400.00 | 406.00 | 406.00 | 111,500 |
| 31 Jan 2024 | 410.00 | 474.00 | 400.00 | 400.00 | 400.00 | 160,000 |
| 30 Jan 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 29 Jan 2024 | 416.00 | 416.00 | 400.00 | 410.00 | 410.00 | 11,900 |
| 26 Jan 2024 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 400 |
| 25 Jan 2024 | 416.00 | 418.00 | 400.00 | 414.00 | 414.00 | 5,100 |
| 24 Jan 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| 23 Jan 2024 | 404.00 | 416.00 | 404.00 | 414.00 | 414.00 | 700 |
| 22 Jan 2024 | 398.00 | 428.00 | 392.00 | 420.00 | 420.00 | 67,900 |
| 19 Jan 2024 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 2,600 |
| 18 Jan 2024 | 404.00 | 404.00 | 388.00 | 400.00 | 400.00 | 34,300 |
| 17 Jan 2024 | 406.00 | 408.00 | 398.00 | 404.00 | 404.00 | 124,400 |
| 16 Jan 2024 | 416.00 | 416.00 | 402.00 | 410.00 | 410.00 | 22,400 |
| 15 Jan 2024 | 416.00 | 416.00 | 412.00 | 416.00 | 416.00 | 18,900 |
| 12 Jan 2024 | 416.00 | 418.00 | 414.00 | 416.00 | 416.00 | 9,900 |
| 11 Jan 2024 | 434.00 | 434.00 | 414.00 | 420.00 | 420.00 | 3,800 |
| 10 Jan 2024 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 300 |
| 09 Jan 2024 | 426.00 | 430.00 | 424.00 | 430.00 | 430.00 | 65,300 |
| 08 Jan 2024 | 424.00 | 430.00 | 424.00 | 426.00 | 426.00 | 45,600 |
| 05 Jan 2024 | 400.00 | 436.00 | 400.00 | 426.00 | 426.00 | 56,300 |
| 04 Jan 2024 | 438.00 | 438.00 | 400.00 | 400.00 | 400.00 | 32,600 |
| 03 Jan 2024 | 436.00 | 436.00 | 404.00 | 420.00 | 420.00 | 19,500 |
| 02 Jan 2024 | 434.00 | 434.00 | 416.00 | 420.00 | 420.00 | 1,100 |
| 29 Dec 2023 | 430.00 | 430.00 | 418.00 | 420.00 | 420.00 | 7,900 |
| 28 Dec 2023 | 422.00 | 422.00 | 410.00 | 420.00 | 420.00 | 37,400 |
| 27 Dec 2023 | 440.00 | 446.00 | 420.00 | 422.00 | 422.00 | 22,000 |
| 22 Dec 2023 | 442.00 | 458.00 | 442.00 | 446.00 | 446.00 | 18,200 |
| 21 Dec 2023 | 462.00 | 468.00 | 440.00 | 442.00 | 442.00 | 13,200 |
| 20 Dec 2023 | 472.00 | 474.00 | 442.00 | 442.00 | 442.00 | 41,800 |
| 19 Dec 2023 | 452.00 | 466.00 | 390.00 | 462.00 | 462.00 | 154,200 |
| 18 Dec 2023 | 452.00 | 464.00 | 452.00 | 452.00 | 452.00 | 4,100 |
| 15 Dec 2023 | 452.00 | 468.00 | 452.00 | 464.00 | 464.00 | 2,100 |
| 14 Dec 2023 | 470.00 | 474.00 | 456.00 | 468.00 | 468.00 | 1,200 |
| 13 Dec 2023 | 478.00 | 478.00 | 476.00 | 476.00 | 476.00 | 600 |
| 12 Dec 2023 | 484.00 | 484.00 | 456.00 | 458.00 | 458.00 | 56,700 |
| 11 Dec 2023 | 458.00 | 488.00 | 458.00 | 486.00 | 486.00 | 9,900 |
| 08 Dec 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 100 |
| 07 Dec 2023 | 470.00 | 470.00 | 458.00 | 468.00 | 468.00 | 51,600 |
| 06 Dec 2023 | 468.00 | 474.00 | 468.00 | 474.00 | 474.00 | 29,100 |
| 05 Dec 2023 | 472.00 | 484.00 | 470.00 | 470.00 | 470.00 | 3,900 |
| 04 Dec 2023 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | 2,400 |
| 01 Dec 2023 | 466.00 | 498.00 | 454.00 | 468.00 | 468.00 | 59,900 |
| 30 Nov 2023 | 478.00 | 490.00 | 462.00 | 474.00 | 474.00 | 353,700 |
| 29 Nov 2023 | 480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 43,200 |
| 28 Nov 2023 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 8,000 |
| 27 Nov 2023 | 482.00 | 482.00 | 476.00 | 482.00 | 482.00 | 70,500 |
| 24 Nov 2023 | 486.00 | 496.00 | 482.00 | 482.00 | 482.00 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.