Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 2,000 |
| 2024-08-06 | 376.00 | 378.00 | 366.00 | 378.00 | 378.00 | 1,000 |
| 2024-08-05 | 376.00 | 376.00 | 364.00 | 376.00 | 376.00 | 400 |
| 2024-08-02 | 362.00 | 378.00 | 362.00 | 378.00 | 378.00 | 2,400 |
| 2024-08-01 | 376.00 | 376.00 | 362.00 | 376.00 | 376.00 | 4,400 |
| 2024-07-31 | 380.00 | 380.00 | 350.00 | 376.00 | 376.00 | 4,100 |
| 2024-07-30 | 374.00 | 376.00 | 374.00 | 374.00 | 374.00 | 1,200 |
| 2024-07-29 | 368.00 | 374.00 | 364.00 | 372.00 | 372.00 | 700 |
| 2024-07-26 | 380.00 | 380.00 | 350.00 | 372.00 | 372.00 | 2,600 |
| 2024-07-25 | 380.00 | 380.00 | 366.00 | 366.00 | 366.00 | 4,000 |
| 2024-07-24 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1,300 |
| 2024-07-23 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 300 |
| 2024-07-22 | 382.00 | 382.00 | 358.00 | 380.00 | 380.00 | 17,400 |
| 2024-07-19 | 382.00 | 382.00 | 372.00 | 382.00 | 382.00 | 4,200 |
| 2024-07-18 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 11,600 |
| 2024-07-17 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 1,400 |
| 2024-07-16 | 386.00 | 386.00 | 376.00 | 382.00 | 382.00 | 900 |
| 2024-07-15 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 2,600 |
| 2024-07-12 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | 3,200 |
| 2024-07-11 | 396.00 | 396.00 | 376.00 | 380.00 | 380.00 | 15,700 |
| 2024-07-10 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | 2,600 |
| 2024-07-09 | 390.00 | 394.00 | 374.00 | 374.00 | 374.00 | 13,300 |
| 2024-07-08 | 376.00 | 422.00 | 368.00 | 394.00 | 394.00 | 117,200 |
| 2024-07-05 | 388.00 | 388.00 | 362.00 | 370.00 | 370.00 | 21,400 |
| 2024-07-04 | 380.00 | 380.00 | 360.00 | 368.00 | 368.00 | 13,300 |
| 2024-07-03 | 390.00 | 390.00 | 360.00 | 360.00 | 360.00 | 8,000 |
| 2024-07-02 | 368.00 | 372.00 | 356.00 | 372.00 | 372.00 | 12,800 |
| 2024-07-01 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 4,000 |
| 2024-06-28 | 384.00 | 384.00 | 356.00 | 370.00 | 370.00 | 2,100 |
| 2024-06-27 | 384.00 | 384.00 | 340.00 | 372.00 | 372.00 | 13,900 |
| 2024-06-26 | 368.00 | 370.00 | 352.00 | 370.00 | 370.00 | 13,900 |
| 2024-06-25 | 378.00 | 378.00 | 358.00 | 368.00 | 368.00 | 20,300 |
| 2024-06-24 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 500 |
| 2024-06-21 | 366.00 | 380.00 | 350.00 | 362.00 | 362.00 | 14,200 |
| 2024-06-20 | 340.00 | 364.00 | 340.00 | 360.00 | 360.00 | 31,600 |
| 2024-06-19 | 364.00 | 372.00 | 320.00 | 324.00 | 324.00 | 13,400 |
| 2024-06-14 | 370.00 | 370.00 | 356.00 | 364.00 | 364.00 | 600 |
| 2024-06-13 | 378.00 | 380.00 | 356.00 | 366.00 | 366.00 | 11,000 |
| 2024-06-12 | 378.00 | 378.00 | 350.00 | 366.00 | 366.00 | 2,200 |
| 2024-06-11 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 200 |
| 2024-06-10 | 380.00 | 380.00 | 358.00 | 376.00 | 376.00 | 3,500 |
| 2024-06-07 | 350.00 | 384.00 | 336.00 | 378.00 | 378.00 | 53,500 |
| 2024-06-06 | 366.00 | 366.00 | 334.00 | 352.00 | 352.00 | 99,600 |
| 2024-06-05 | 388.00 | 388.00 | 350.00 | 366.00 | 366.00 | 20,500 |
| 2024-06-04 | 392.00 | 392.00 | 350.00 | 390.00 | 390.00 | 36,000 |
| 2024-06-03 | 404.00 | 404.00 | 378.00 | 392.00 | 392.00 | 1,400 |
| 2024-05-31 | 396.00 | 396.00 | 380.00 | 388.00 | 388.00 | 800 |
| 2024-05-30 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2024-05-29 | 394.00 | 394.00 | 382.00 | 390.00 | 390.00 | 900 |
| 2024-05-28 | 394.00 | 394.00 | 382.00 | 392.00 | 392.00 | 12,600 |
| 2024-05-27 | 394.00 | 394.00 | 380.00 | 390.00 | 390.00 | 1,100 |
| 2024-05-22 | 396.00 | 396.00 | 382.00 | 394.00 | 394.00 | 700 |
| 2024-05-21 | 396.00 | 398.00 | 372.00 | 398.00 | 398.00 | 12,300 |
| 2024-05-20 | 390.00 | 396.00 | 390.00 | 394.00 | 394.00 | 40,100 |
| 2024-05-17 | 396.00 | 396.00 | 376.00 | 394.00 | 394.00 | 2,000 |
| 2024-05-16 | 400.00 | 400.00 | 334.00 | 394.00 | 394.00 | 26,700 |
| 2024-05-15 | 396.00 | 396.00 | 382.00 | 394.00 | 394.00 | 4,700 |
| 2024-05-14 | 400.00 | 400.00 | 374.00 | 392.00 | 392.00 | 5,600 |
| 2024-05-13 | 410.00 | 414.00 | 366.00 | 386.00 | 386.00 | 102,800 |
| 2024-05-08 | 380.00 | 400.00 | 360.00 | 394.00 | 394.00 | 167,800 |
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.