IDX · DPUM · stock
PT Dua Putra Utama Makmur Tbk (DPUM) stock price history
Every IDX trading session of PT Dua Putra Utama Makmur Tbk from Dec 8, 2015 to Nov 13, 2026: 2,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DPUM adjusted close, 2015 to 2026
- IDR 1,425
- All time high, 2016
- IDR 298.00
- 52 week high, IDR 63.00 low
- 2,680
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DPUM key facts
- PT Dua Putra Utama Makmur Tbk (DPUM) closed at IDR 88.00 on Nov 13, 2026 on IDX.
- DPUM's all time high close is IDR 1,425, set on Feb 12, 2016; its all time low close is IDR 12.00 on May 2, 2024.
- DPUM's 52 week range is IDR 63.00 to IDR 298.00.
- DPUM returned +29.4% over the year to Nov 13, 2026 and +76.0% over five years.
- Over ten years DPUM returned -88%, -19.2% a year compounded.
- DPUM's deepest drawdown was -99.2% from Feb 12, 2016 to May 2, 2024.
- DataCedar holds 2,680 daily sessions of DPUM history from Dec 8, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DPUM price chart, 2015 to 2026
DPUM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.5% |
| 3 months | -8.3% |
| 6 months | -54.2% |
| Year to date | -68.1% |
| 1 year | +29.4% |
| 3 years | +225.9% |
| 5 years | +76.0% |
| 10 years | -88.1% |
| Since Dec 8, 2015 | -89.3% |
| Compound annual growth, 10.9 years | -18.5% |
DPUM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,425 on Feb 12, 2016
- All time low close
- IDR 12.00 on May 2, 2024
- 52 week high
- IDR 298.00 on Feb 20, 2026
- 52 week low
- IDR 63.00 on Nov 13, 2025
- Deepest drawdown
- -99.2% from Feb 12, 2016 to May 2, 2024, not yet recovered
- Best single session
- +35.0% on Dec 23, 2024
- Worst single session
- -26.8% on Dec 9, 2024
- Volatility, 1 year annualised
- 109.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +331%
- Worst calendar year
- 2017, -58%
DPUM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 8, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 276.00 | IDR 298.00 | IDR 85.00 | IDR 88.00 | -68.1% | 6.2B | 208 |
| 2025 | IDR 65.00 | IDR 276.00 | IDR 50.00 | IDR 276.00 | +331.3% | 3.7B | 236 |
| 2024 | IDR 35.00 | IDR 94.00 | IDR 12.00 | IDR 64.00 | +73.0% | 653.5M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 15.00 | IDR 37.00 | -26.0% | 62.4M | 239 |
| 2022 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 0 | 246 |
| 2021 | IDR 52.00 | IDR 61.00 | IDR 50.00 | IDR 50.00 | -3.8% | 249.1M | 247 |
| 2020 | IDR 111.00 | IDR 120.00 | IDR 50.00 | IDR 52.00 | -53.2% | 237.8M | 242 |
| 2019 | IDR 128.00 | IDR 157.00 | IDR 99.00 | IDR 111.00 | -13.3% | 50.4M | 257 |
| 2018 | IDR 278.00 | IDR 334.00 | IDR 122.00 | IDR 128.00 | -54.0% | 75.4M | 261 |
| 2017 | IDR 655.00 | IDR 655.00 | IDR 268.00 | IDR 278.00 | -57.6% | 150.2M | 253 |
| 2016 | IDR 940.00 | IDR 1,730 | IDR 525.00 | IDR 655.00 | -33.8% | 382.3M | 239 |
| 2015 | IDR 555.00 | IDR 995.00 | IDR 555.00 | IDR 990.00 | n/a | 55.3M | 15 |
DPUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 88.00 | -9.3% |
| October 2026 | IDR 97.00 | -5.8% |
| September 2026 | IDR 103.00 | +9.6% |
| August 2026 | IDR 94.00 | -4.1% |
| July 2026 | IDR 98.00 | +10.1% |
| June 2026 | IDR 89.00 | -55.5% |
| May 2026 | IDR 200.00 | +72.4% |
| April 2026 | IDR 116.00 | +11.5% |
| March 2026 | IDR 104.00 | -56.7% |
| February 2026 | IDR 240.00 | -13.0% |
| January 2026 | IDR 276.00 | 0.0% |
| December 2025 | IDR 276.00 | +213.6% |
About the DPUM data
Daily bars. 2,680 sessions from Dec 8, 2015 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ADPUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DPUM share price history
