What is the all time high of DUTI?

PT Duta Pertiwi Tbk (DUTI) closed at its highest ever adjusted price, IDR 5,413, on Apr 15, 2019. Its lowest close was IDR 155.73 on Jan 10, 2002.

How much has DUTI returned over the last 10 years?

+14.7% in price terms from the close ten years before Sep 28, 2026, which is +1.4% a year compounded. Over one year the return is +22.9%; over five years +91.5%.

What was the worst drawdown in DUTI history?

-62.0% from the Oct 3, 2003 peak to the May 17, 2004 trough on adjusted closes; the previous peak was regained on May 8, 2006.

How far back does DUTI historical data go?

The daily series starts on Jan 9, 2002 and runs to Sep 28, 2026: 6,130 trading sessions across 24.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DUTI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DUTI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 9, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DUTI?

Among complete calendar years, 2010 was the best at +208.8% and 2009 the worst at -32.0%, measured close to close.

IDX · DUTI · stock

PT Duta Pertiwi Tbk (DUTI) stock price history

Every IDX trading session of PT Duta Pertiwi Tbk from Jan 9, 2002 to Sep 28, 2026: 6,130 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.

Get DUTI data, free key Year by year table

DUTI adjusted close, 2002 to 2026

DUTIPT Duta Pertiwi Tbk

IDR 4,800+22.9% over one year

IDR 5,413
All time high, 2019: IDR 4,820
52 week high, IDR 3,422 low: 6,130
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

DUTI key facts

PT Duta Pertiwi Tbk (DUTI) closed at IDR 4,800 on Sep 28, 2026 on IDX.
DUTI's all time high close is IDR 5,413, set on Apr 15, 2019; its all time low close is IDR 155.73 on Jan 10, 2002.
DUTI's 52 week range is IDR 3,422 to IDR 4,820.
DUTI returned +22.9% over the year to Sep 28, 2026 and +91.5% over five years.
Over ten years DUTI returned +15%, +1.4% a year compounded.
DUTI's deepest drawdown was -62.0% from Oct 3, 2003 to May 17, 2004.
DataCedar holds 6,130 daily sessions of DUTI history from Jan 9, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DUTI price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DUTI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.4%
3 months	+7.9%
6 months	+23.5%
Year to date	+28.5%
1 year	+22.9%
3 years	+29.4%
5 years	+91.5%
10 years	+14.7%
Since Jan 9, 2002	+2,919%
Compound annual growth, 24.7 years	+14.8%

DUTI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 5,413 on Apr 15, 2019
All time low close: IDR 155.73 on Jan 10, 2002
52 week high: IDR 4,820 on Aug 28, 2026
52 week low: IDR 3,422 on Mar 9, 2026
Deepest drawdown: -62.0% from Oct 3, 2003 to May 17, 2004, recovered May 8, 2006
Best single session: +25.0% on Apr 18, 2012
Worst single session: -23.6% on Sep 4, 2009
Volatility, 1 year annualised: 40.7%
Sessions closing higher, 1 year: 33%
Growth of 1 since 2002: 30.2×
Best calendar year: 2010, +209%
Worst calendar year: 2009, -32%

DUTI 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. 2002 starts on Jan 9, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,744	IDR 4,820	IDR 3,422	IDR 4,800	+28.5%	754.2K	179
2025	IDR 3,235	IDR 4,423	IDR 2,681	IDR 3,735	+15.5%	2.3M	236
2024	IDR 3,727	IDR 4,155	IDR 3,026	IDR 3,235	-15.1%	731.9K	237
2023	IDR 3,414	IDR 4,082	IDR 3,249	IDR 3,809	+11.6%	824.1K	239
2022	IDR 2,582	IDR 4,532	IDR 2,468	IDR 3,414	+32.2%	5.8M	246
2021	IDR 2,864	IDR 2,918	IDR 2,453	IDR 2,582	-10.8%	695.6K	247
2020	IDR 3,608	IDR 4,673	IDR 2,438	IDR 2,895	-19.8%	1.8M	242
2019	IDR 3,168	IDR 5,972	IDR 2,490	IDR 3,608	+13.9%	257.6K	258
2018	IDR 3,897	IDR 3,933	IDR 2,237	IDR 3,168	-18.7%	193.7K	261
2017	IDR 4,330	IDR 4,330	IDR 3,753	IDR 3,897	-10.0%	54.6K	254
2016	IDR 4,619	IDR 4,691	IDR 4,186	IDR 4,330	-6.3%	300.6K	246
2015	IDR 3,522	IDR 4,835	IDR 3,392	IDR 4,619	+31.1%	2.3M	245
2014	IDR 3,229	IDR 3,522	IDR 2,490	IDR 3,522	+9.1%	2.1M	244
2013	IDR 2,165	IDR 3,356	IDR 2,021	IDR 3,229	+46.7%	9.3M	244
2012	IDR 1,299	IDR 2,382	IDR 1,227	IDR 2,201	+69.4%	5.9M	246
2011	IDR 1,516	IDR 1,606	IDR 1,299	IDR 1,299	-14.3%	7.9M	247
2010	IDR 490.74	IDR 1,570	IDR 396.92	IDR 1,516	+208.8%	13.2M	245
2009	IDR 649.50	IDR 649.50	IDR 461.87	IDR 490.74	-32.0%	90.6K	244
2008	IDR 663.94	IDR 844.35	IDR 613.42	IDR 721.67	+9.9%	9.3M	239
2007	IDR 707.24	IDR 887.65	IDR 577.34	IDR 656.72	-4.2%	84.1M	247
2006	IDR 461.87	IDR 880.44	IDR 461.87	IDR 685.59	+46.2%	54.6M	259
2005	IDR 519.10	IDR 817.58	IDR 433.00	IDR 469.09	-9.6%	166.1M	247
2004	IDR 535.32	IDR 616.43	IDR 304.97	IDR 519.10	-3.0%	129.9M	262
2003	IDR 210.88	IDR 827.31	IDR 168.71	IDR 535.32	+153.8%	74.3M	261
2002	IDR 152.48	IDR 249.81	IDR 152.48	IDR 210.88	n/a	44.4M	255

DUTI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 4,800	-0.4%
August 2026	IDR 4,820	+12.4%
July 2026	IDR 4,290	+2.1%
June 2026	IDR 4,200	+14.6%
May 2026	IDR 3,664	-4.2%
April 2026	IDR 3,824	+2.1%
March 2026	IDR 3,744	+2.2%
February 2026	IDR 3,664	-0.5%
January 2026	IDR 3,682	-1.4%
December 2025	IDR 3,735	-5.4%
November 2025	IDR 3,950	+1.4%
October 2025	IDR 3,896	-0.9%

About the DUTI data

Daily bars. 6,130 sessions from Jan 9, 2002 to Sep 28, 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 Sep 28, 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 Jan 9, 2002, 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/DUTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DRMA PT Dharma Polimetal Tbk
DSFI PT Dharma Samudera Fishing Industries Tbk
DSNG PT Dharma Satya Nusantara Tbk
DSSA PT Dian Swastatika Sentosa Tbk
DVLA PT Darya-Varia Laboratoria Tbk
DWGL PT Dwi Guna Laksana Tbk
DYAN PT Dyandra Media International Tbk
EAST PT Eastparc Hotel Tbk

Browse IDX

Historical data guides

Common questions

DUTI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market