Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,051.38 -70.48 (-0.10%) CMC Crypto 200
1,483.98 +15.88 (+1.08%)
PT Dua Putra Utama Makmur Tbk (DPUM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 10:55AM WIB
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11,000 |
| 21 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 36,800 |
| 20 May 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 163,300 |
| 17 May 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 159,000 |
| 16 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 15 May 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 100,200 |
| 14 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 108,200 |
| 13 May 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 10,200 |
| 08 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 6,838,000 |
| 07 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 200 |
| 06 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 03 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 197,900 |
| 30 Apr 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 307,900 |
| 29 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 464,700 |
| 26 Apr 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 366,100 |
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 101,600 |
| 24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 74,000 |
| 23 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 811,500 |
| 22 Apr 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 80,100 |
| 19 Apr 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 357,100 |
| 18 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 10,300 |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 207,900 |
| 16 Apr 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,270,600 |
| 05 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 62,400 |
| 04 Apr 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 171,200 |
| 03 Apr 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 579,700 |
| 02 Apr 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 183,200 |
| 01 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 454,500 |
| 28 Mar 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,763,300 |
| 27 Mar 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 509,200 |
| 26 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 131,300 |
| 25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 67,500 |
| 22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 73,800 |
| 21 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 128,000 |
| 20 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
| 19 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 25,200 |
| 18 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 14,800 |
| 15 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10,500 |
| 14 Mar 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 17,900 |
| 13 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,100 |
| 08 Mar 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,000 |
| 07 Mar 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 10,600 |
| 06 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 93,700 |
| 05 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,100 |
| 04 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 211,100 |
| 01 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 552,900 |
| 29 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 17,200 |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 55,800 |
| 27 Feb 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 700 |
| 26 Feb 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 8,500 |
| 23 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 76,300 |
| 22 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 916,100 |
| 21 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 590,000 |
| 20 Feb 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 288,000 |
| 19 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 |
| 16 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 134,800 |
| 15 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 135,400 |
| 13 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 75,800 |
| 12 Feb 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 468,600 |
| 07 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 597,300 |
| 06 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 13,700 |
| 05 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 936,600 |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 133,500 |
| 01 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 31 Jan 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 43,000 |
| 30 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 287,600 |
| 29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 292,100 |
| 26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 354,600 |
| 25 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 545,300 |
| 24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 122,900 |
| 23 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 60,100 |
| 22 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 516,400 |
| 19 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 283,000 |
| 18 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 501,300 |
| 17 Jan 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 54,100 |
| 16 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 475,800 |
| 15 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 61,400 |
| 12 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 560,500 |
| 11 Jan 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 11,500 |
| 10 Jan 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 234,900 |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,199,700 |
| 08 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 322,500 |
| 05 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 765,000 |
| 04 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 655,500 |
| 03 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 157,800 |
| 02 Jan 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 27,900 |
| 29 Dec 2023 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 550,400 |
| 28 Dec 2023 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 76,600 |
| 27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 355,000 |
| 22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 616,000 |
| 21 Dec 2023 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 328,800 |
| 20 Dec 2023 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,112,600 |
| 19 Dec 2023 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 28,700 |
| 18 Dec 2023 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 281,400 |
| 15 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 423,000 |
| 14 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 233,900 |
| 13 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 587,900 |
| 12 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 960,600 |
| 11 Dec 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 601,300 |
| *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.