Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,304.56 +11.87 (+0.36%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,117.32 +354.29 (+1.99%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,389.61 -2,671.57 (-4.45%) CMC Crypto 200
1,263.76 -75.30 (-5.62%)
PT Destinasi Tirta Nusantara Tbk (PDES.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:29AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 5,000 |
| 30 Apr 2024 | 188.00 | 206.00 | 186.00 | 204.00 | 204.00 | 39,800 |
| 29 Apr 2024 | 208.00 | 208.00 | 186.00 | 204.00 | 204.00 | 189,100 |
| 26 Apr 2024 | 186.00 | 244.00 | 186.00 | 208.00 | 208.00 | 517,800 |
| 25 Apr 2024 | 185.00 | 186.00 | 182.00 | 185.00 | 185.00 | 2,800 |
| 24 Apr 2024 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 24,100 |
| 23 Apr 2024 | 202.00 | 204.00 | 174.00 | 186.00 | 186.00 | 164,600 |
| 22 Apr 2024 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 7,700 |
| 19 Apr 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 1,100 |
| 18 Apr 2024 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 10,800 |
| 17 Apr 2024 | 190.00 | 202.00 | 190.00 | 200.00 | 200.00 | 11,500 |
| 16 Apr 2024 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 12,500 |
| 05 Apr 2024 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 5,300 |
| 04 Apr 2024 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 11,500 |
| 03 Apr 2024 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 21,200 |
| 02 Apr 2024 | 202.00 | 204.00 | 190.00 | 202.00 | 202.00 | 34,700 |
| 01 Apr 2024 | 200.00 | 202.00 | 194.00 | 202.00 | 202.00 | 29,700 |
| 28 Mar 2024 | 208.00 | 208.00 | 195.00 | 200.00 | 200.00 | 74,600 |
| 27 Mar 2024 | 212.00 | 220.00 | 206.00 | 206.00 | 206.00 | 67,200 |
| 26 Mar 2024 | 218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 35,400 |
| 25 Mar 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 700 |
| 22 Mar 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 4,300 |
| 21 Mar 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 34,200 |
| 20 Mar 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 34,800 |
| 19 Mar 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 10,500 |
| 18 Mar 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 800 |
| 15 Mar 2024 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 40,700 |
| 14 Mar 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 11,200 |
| 13 Mar 2024 | 222.00 | 222.00 | 212.00 | 212.00 | 212.00 | 22,500 |
| 08 Mar 2024 | 212.00 | 220.00 | 208.00 | 220.00 | 220.00 | 49,400 |
| 07 Mar 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 3,700 |
| 06 Mar 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 21,000 |
| 05 Mar 2024 | 218.00 | 224.00 | 208.00 | 214.00 | 214.00 | 40,000 |
| 04 Mar 2024 | 232.00 | 232.00 | 214.00 | 226.00 | 226.00 | 19,100 |
| 01 Mar 2024 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 1,900 |
| 29 Feb 2024 | 236.00 | 240.00 | 218.00 | 234.00 | 234.00 | 93,700 |
| 28 Feb 2024 | 226.00 | 278.00 | 226.00 | 238.00 | 238.00 | 701,800 |
| 27 Feb 2024 | 212.00 | 226.00 | 212.00 | 224.00 | 224.00 | 69,200 |
| 26 Feb 2024 | 212.00 | 224.00 | 210.00 | 220.00 | 220.00 | 35,500 |
| 23 Feb 2024 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 5,700 |
| 22 Feb 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 26,700 |
| 21 Feb 2024 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 32,500 |
| 20 Feb 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | 1,700 |
| 19 Feb 2024 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 1,400 |
| 16 Feb 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 28,900 |
| 15 Feb 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 8,500 |
| 13 Feb 2024 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 15,800 |
| 12 Feb 2024 | 216.00 | 218.00 | 200.00 | 212.00 | 212.00 | 17,100 |
| 07 Feb 2024 | 204.00 | 218.00 | 204.00 | 218.00 | 218.00 | 7,800 |
| 06 Feb 2024 | 214.00 | 218.00 | 206.00 | 218.00 | 218.00 | 16,400 |
| 05 Feb 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 4,500 |
| 02 Feb 2024 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,000 |
| 01 Feb 2024 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 5,500 |
| 31 Jan 2024 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 45,800 |
| 30 Jan 2024 | 212.00 | 218.00 | 208.00 | 218.00 | 218.00 | 45,200 |
| 29 Jan 2024 | 210.00 | 216.00 | 204.00 | 210.00 | 210.00 | 19,600 |
| 26 Jan 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 22,700 |
| 25 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 200 |
| 24 Jan 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 21,400 |
| 23 Jan 2024 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 39,900 |
| 22 Jan 2024 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 7,400 |
| 19 Jan 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 6,900 |
| 18 Jan 2024 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 38,800 |
| 17 Jan 2024 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 30,400 |
| 16 Jan 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 18,300 |
| 15 Jan 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 26,800 |
| 12 Jan 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 16,400 |
| 11 Jan 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 25,900 |
| 10 Jan 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 27,100 |
| 09 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 9,100 |
| 08 Jan 2024 | 222.00 | 222.00 | 214.00 | 220.00 | 220.00 | 47,200 |
| 05 Jan 2024 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 27,400 |
| 04 Jan 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 3,400 |
| 03 Jan 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 7,600 |
| 02 Jan 2024 | 220.00 | 228.00 | 220.00 | 220.00 | 220.00 | 70,400 |
| 29 Dec 2023 | 230.00 | 236.00 | 218.00 | 220.00 | 220.00 | 330,100 |
| 28 Dec 2023 | 224.00 | 278.00 | 218.00 | 230.00 | 230.00 | 2,035,100 |
| 27 Dec 2023 | 224.00 | 224.00 | 212.00 | 224.00 | 224.00 | 22,000 |
| 22 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 100 |
| 21 Dec 2023 | 230.00 | 230.00 | 216.00 | 224.00 | 224.00 | 8,000 |
| 20 Dec 2023 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 17,500 |
| 19 Dec 2023 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 12,900 |
| 18 Dec 2023 | 232.00 | 232.00 | 216.00 | 226.00 | 226.00 | 17,200 |
| 15 Dec 2023 | 222.00 | 232.00 | 220.00 | 232.00 | 232.00 | 23,900 |
| 14 Dec 2023 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 19,700 |
| 13 Dec 2023 | 240.00 | 240.00 | 228.00 | 234.00 | 234.00 | 14,800 |
| 12 Dec 2023 | 258.00 | 258.00 | 240.00 | 240.00 | 240.00 | 39,100 |
| 11 Dec 2023 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 19,400 |
| 08 Dec 2023 | 258.00 | 260.00 | 246.00 | 260.00 | 260.00 | 22,300 |
| 07 Dec 2023 | 260.00 | 260.00 | 246.00 | 260.00 | 260.00 | 5,200 |
| 06 Dec 2023 | 264.00 | 264.00 | 250.00 | 260.00 | 260.00 | 8,600 |
| 05 Dec 2023 | 266.00 | 266.00 | 250.00 | 264.00 | 264.00 | 14,000 |
| 04 Dec 2023 | 266.00 | 268.00 | 250.00 | 266.00 | 266.00 | 12,800 |
| 01 Dec 2023 | 252.00 | 268.00 | 252.00 | 268.00 | 268.00 | 121,800 |
| 30 Nov 2023 | 266.00 | 272.00 | 262.00 | 268.00 | 268.00 | 27,300 |
| 29 Nov 2023 | 278.00 | 278.00 | 266.00 | 266.00 | 266.00 | 7,600 |
| 28 Nov 2023 | 268.00 | 286.00 | 250.00 | 278.00 | 278.00 | 440,200 |
| 27 Nov 2023 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 26,300 |
| 24 Nov 2023 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 4,700 |
| 23 Nov 2023 | 284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 5,500 |
| *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.