Stock listing
IDX:DUTI PT Duta Pertiwi Tbk Saham
Follow PT Duta Pertiwi Tbk into a list and get an email when it puts out news.
Share price · IDX:DUTI
4,700.00 IDR +10.00 (+0.2%)
Close on Oct 30, 2026
- Day range
- 4,690.00 – 4,700.00 IDROct 30, 2026
- Volume
- 500 sharesOct 30, 2026
- Market cap
- 8.70T IDRAt the close on Oct 30, 2026 · price × 1.85B shares outstanding
- 52-week range
- 3,830.00 – 4,950.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 8.17M IDRMedian day 450 shares · 12 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DUTI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4,700.00 | +10.00 | +0.2% | 4,690.00 | 4,700.00 | 4,690.00 | 500 | |
| 4,690.00 | -10.00 | -0.2% | 4,690.00 | 4,690.00 | 4,690.00 | 100 | |
| 4,700.00 | -70.00 | -1.5% | 4,500.00 | 4,700.00 | 4,500.00 | 1,700 | |
| 4,770.00 | 0.00 | 0.0% | 4,770.00 | 4,780.00 | 4,770.00 | 1,200 | |
| 4,770.00 | -10.00 | -0.2% | 4,780.00 | 4,780.00 | 4,770.00 | 400 | |
| 4,780.00 | -10.00 | -0.2% | 4,790.00 | 4,790.00 | 4,690.00 | 1,200 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 0 | |
| 4,790.00 | -20.00 | -0.4% | 4,790.00 | 4,790.00 | 4,790.00 | 200 | |
| 4,810.00 | 0.00 | 0.0% | 4,810.00 | 4,810.00 | 4,810.00 | 0 | |
| 4,810.00 | 0.00 | 0.0% | 4,790.00 | 4,810.00 | 4,790.00 | 200 | |
| 4,810.00 | -30.00 | -0.6% | 4,810.00 | 4,810.00 | 4,810.00 | 200 | |
| 4,840.00 | +40.00 | +0.8% | 4,730.00 | 4,840.00 | 4,450.00 | 7,900 | |
| 4,800.00 | +40.00 | +0.8% | 4,460.00 | 4,800.00 | 4,430.00 | 3,800 | |
| 4,760.00 | 0.00 | 0.0% | 4,760.00 | 4,760.00 | 4,760.00 | 0 | |
| 4,760.00 | +200.00 | +4.4% | 4,760.00 | 4,760.00 | 4,760.00 | 100 | |
| 4,560.00 | 0.00 | 0.0% | 4,560.00 | 4,560.00 | 4,560.00 | 200 | |
| 4,560.00 | -140.00 | -3.0% | 4,690.00 | 4,700.00 | 4,350.00 | 5,900 | |
| 4,700.00 | 0.00 | 0.0% | 4,700.00 | 4,700.00 | 4,700.00 | 0 | |
| 4,700.00 | 0.00 | 0.0% | 4,700.00 | 4,700.00 | 4,700.00 | 0 | |
| 4,700.00 | 0.00 | 0.0% | 4,700.00 | 4,700.00 | 4,700.00 | 0 | |
| 4,700.00 | -100.00 | -2.1% | 4,500.00 | 4,700.00 | 4,500.00 | 400 | |
| 4,800.00 | +10.00 | +0.2% | 4,820.00 | 4,820.00 | 4,800.00 | 600 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 100 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 200 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 0 | |
| 4,790.00 | -10.00 | -0.2% | 4,790.00 | 4,790.00 | 4,790.00 | 100 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 100 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 0 | |
| 4,800.00 | +30.00 | +0.6% | 4,770.00 | 4,800.00 | 4,770.00 | 1,100 | |
| 4,770.00 | 0.00 | 0.0% | 4,770.00 | 4,770.00 | 4,770.00 | 200 | |
| 4,770.00 | 0.00 | 0.0% | 4,770.00 | 4,770.00 | 4,770.00 | 400 | |
| 4,770.00 | 0.00 | 0.0% | 4,770.00 | 4,770.00 | 4,770.00 | 0 | |
| 4,770.00 | -20.00 | -0.4% | 4,770.00 | 4,770.00 | 4,500.00 | 1,400 | |
| 4,790.00 | -10.00 | -0.2% | 4,380.00 | 4,800.00 | 4,380.00 | 800 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 0 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 1,300 | |
| 4,800.00 | 0.00 | 0.0% | 4,790.00 | 4,800.00 | 4,790.00 | 400 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 100 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 500 | |
| 4,800.00 | 0.00 | 0.0% | 4,800.00 | 4,800.00 | 4,800.00 | 400 | |
| 4,800.00 | -20.00 | -0.4% | 4,800.00 | 4,800.00 | 4,800.00 | 1,200 | |
| 4,820.00 | 0.00 | 0.0% | 4,820.00 | 4,820.00 | 4,810.00 | 1,400 | |
| 4,820.00 | +10.00 | +0.2% | 4,810.00 | 4,820.00 | 4,810.00 | 300 | |
| 4,810.00 | +10.00 | +0.2% | 4,770.00 | 4,810.00 | 4,770.00 | 15,400 | |
| 4,800.00 | +10.00 | +0.2% | 4,790.00 | 4,800.00 | 4,790.00 | 600 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 0 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 10,100 | |
| 4,790.00 | 0.00 | 0.0% | 4,790.00 | 4,790.00 | 4,790.00 | 13,700 | |
| 4,790.00 | +10.00 | +0.2% | 4,790.00 | 4,790.00 | 4,790.00 | 3,100 | |
| 4,780.00 | +210.00 | +4.6% | 4,800.00 | 4,800.00 | 4,780.00 | 500 | |
| 4,570.00 | +150.00 | +3.4% | 4,420.00 | 4,570.00 | 4,420.00 | 8,500 | |
| 4,420.00 | 0.00 | 0.0% | 4,420.00 | 4,420.00 | 4,420.00 | 0 | |
| 4,420.00 | +120.00 | +2.8% | 4,420.00 | 4,420.00 | 4,420.00 | 700 | |
| 4,300.00 | 0.00 | 0.0% | 4,300.00 | 4,300.00 | 4,300.00 | 200 | |
| 4,300.00 | 0.00 | 0.0% | 4,300.00 | 4,300.00 | 4,300.00 | 1,000 | |
| 4,300.00 | 0.00 | 0.0% | 4,300.00 | 4,300.00 | 4,300.00 | 1,900 | |
| 4,300.00 | +10.00 | +0.2% | 4,290.00 | 4,300.00 | 4,290.00 | 5,200 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 200 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 4,500 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 500 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 1,000 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 4,200 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,050.00 | 1,500 | |
| 4,290.00 | 0.00 | 0.0% | 4,290.00 | 4,290.00 | 4,290.00 | 5,000 |
- Ticker
- IDX:DUTI
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration of PT Duta Pertiwi Tbk
Latest news
Announcement High Shareholding Concentration of PT Duta Pertiwi Tbk
Oct 12, 2026
Closed 4,810.00 (-0.6%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 4,840.00 (+0.8%) on Oct 12, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jul 30, 2026
Closed 4,290.00 (0.0%) on Jul 31, 2026
Advertisement Submission
Jun 23, 2026
Closed 4,420.00 (+1.4%) on Jun 23, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 23, 2026
Closed 4,420.00 (+1.4%) on Jun 23, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 4,360.00 (+2.6%) on Jun 22, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 26, 2026
Closed 4,330.00 (0.0%) on May 27, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
May 11, 2026
Closed 4,100.00 (0.0%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 4,280.00 (0.0%) on May 1, 2026
Explanation on Request for Explanation of the Exchange
Mar 12, 2026
Closed 4,880.00 (+24.8%) on Mar 13, 2026
PT Duta Pertiwi Tbk on 6ix
- Sector
- Real estate
- News releases
- 12 in the last 12 months · 13 in all · newest Oct 12, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about PT Duta Pertiwi Tbk.