Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,080.00 | 1,470.00 | 1,080.00 | 1,215.00 | 1,215.00 | 62,100 |
| 2026-10-15 | 1,180.00 | 1,230.00 | 1,135.00 | 1,205.00 | 1,205.00 | 29,100 |
| 2026-10-14 | 1,215.00 | 1,250.00 | 1,155.00 | 1,190.00 | 1,190.00 | 45,000 |
| 2026-10-13 | 1,080.00 | 1,335.00 | 1,080.00 | 1,175.00 | 1,175.00 | 452,200 |
| 2026-10-12 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 33,600 |
| 2026-10-09 | 1,165.00 | 1,170.00 | 1,080.00 | 1,125.00 | 1,125.00 | 54,800 |
| 2026-10-08 | 1,220.00 | 1,220.00 | 1,125.00 | 1,170.00 | 1,170.00 | 33,800 |
| 2026-10-07 | 1,160.00 | 1,415.00 | 1,100.00 | 1,215.00 | 1,215.00 | 481,400 |
| 2026-10-06 | 1,100.00 | 1,185.00 | 1,080.00 | 1,135.00 | 1,135.00 | 9,600 |
| 2026-10-05 | 1,100.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | 26,600 |
| 2026-10-02 | 1,130.00 | 1,130.00 | 1,045.00 | 1,100.00 | 1,100.00 | 77,500 |
| 2026-10-01 | 1,045.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,130.00 | 29,100 |
| 2026-09-30 | 1,135.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10,700 |
| 2026-09-29 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 300 |
| 2026-09-28 | 1,100.00 | 1,145.00 | 1,045.00 | 1,095.00 | 1,095.00 | 4,800 |
| 2026-09-25 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20,300 |
| 2026-09-24 | 1,065.00 | 1,140.00 | 1,065.00 | 1,130.00 | 1,130.00 | 7,500 |
| 2026-09-23 | 1,145.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 4,100 |
| 2026-09-22 | 1,110.00 | 1,215.00 | 1,075.00 | 1,100.00 | 1,100.00 | 13,400 |
| 2026-09-21 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,700 |
| 2026-09-18 | 1,035.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 8,400 |
| 2026-09-17 | 1,050.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | 14,400 |
| 2026-09-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 200 |
| 2026-09-15 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 1,050.00 | 4,400 |
| 2026-09-14 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | 2,900 |
| 2026-09-11 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 5,900 |
| 2026-09-10 | 1,100.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 2,400 |
| 2026-09-09 | 1,135.00 | 1,135.00 | 1,050.00 | 1,100.00 | 1,100.00 | 14,500 |
| 2026-09-08 | 1,115.00 | 1,135.00 | 1,060.00 | 1,135.00 | 1,135.00 | 9,600 |
| 2026-09-07 | 1,090.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,115.00 | 2,700 |
| 2026-09-04 | 1,165.00 | 1,165.00 | 1,035.00 | 1,115.00 | 1,115.00 | 15,400 |
| 2026-09-03 | 1,140.00 | 1,245.00 | 1,035.00 | 1,120.00 | 1,120.00 | 280,900 |
| 2026-09-02 | 1,140.00 | 1,140.00 | 1,075.00 | 1,120.00 | 1,120.00 | 20,400 |
| 2026-09-01 | 1,245.00 | 1,300.00 | 1,110.00 | 1,130.00 | 1,130.00 | 29,500 |
| 2026-08-31 | 1,125.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | 10,400 |
| 2026-08-28 | 1,130.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | 7,400 |
| 2026-08-27 | 1,125.00 | 1,160.00 | 1,080.00 | 1,130.00 | 1,130.00 | 16,400 |
| 2026-08-26 | 1,025.00 | 1,315.00 | 1,025.00 | 1,125.00 | 1,125.00 | 75,700 |
| 2026-08-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2026-08-24 | 1,010.00 | 1,260.00 | 980.00 | 1,070.00 | 1,070.00 | 70,100 |
| 2026-08-21 | 1,010.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 4,300 |
| 2026-08-20 | 1,005.00 | 1,020.00 | 925.00 | 1,005.00 | 1,005.00 | 29,500 |
| 2026-08-19 | 1,010.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 1,500 |
| 2026-08-18 | 1,010.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | 1,600 |
| 2026-08-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2026-08-14 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 3,200 |
| 2026-08-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 300 |
| 2026-08-12 | 1,010.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 3,700 |
| 2026-08-11 | 1,025.00 | 1,025.00 | 975.00 | 1,010.00 | 1,010.00 | 24,200 |
| 2026-08-10 | 1,010.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 28,100 |
| 2026-08-07 | 990.00 | 990.00 | 945.00 | 980.00 | 980.00 | 2,200 |
| 2026-08-06 | 985.00 | 985.00 | 935.00 | 975.00 | 975.00 | 500 |
| 2026-08-05 | 975.00 | 990.00 | 955.00 | 985.00 | 985.00 | 5,400 |
| 2026-08-04 | 985.00 | 985.00 | 955.00 | 965.00 | 965.00 | 11,300 |
| 2026-08-03 | 1,005.00 | 1,005.00 | 945.00 | 970.00 | 970.00 | 7,600 |
| 2026-07-31 | 985.00 | 990.00 | 965.00 | 990.00 | 990.00 | 1,600 |
| 2026-07-30 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | 18,300 |
| 2026-07-29 | 920.00 | 990.00 | 920.00 | 990.00 | 990.00 | 20,300 |
| 2026-07-28 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 200 |
| 2026-07-27 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 300 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.