Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 360.00 | 370.00 | 348.00 | 366.00 | 366.00 | 2,600 |
| 2024-05-06 | 360.00 | 364.00 | 348.00 | 348.00 | 348.00 | 2,100 |
| 2024-05-03 | 370.00 | 370.00 | 348.00 | 348.00 | 348.00 | 1,500 |
| 2024-05-02 | 354.00 | 366.00 | 352.00 | 352.00 | 352.00 | 2,000 |
| 2024-04-30 | 346.00 | 370.00 | 324.00 | 370.00 | 370.00 | 221,900 |
| 2024-04-29 | 338.00 | 350.00 | 334.00 | 350.00 | 350.00 | 3,600 |
| 2024-04-26 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | 27,900 |
| 2024-04-25 | 334.00 | 334.00 | 320.00 | 324.00 | 324.00 | 18,600 |
| 2024-04-24 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | 37,000 |
| 2024-04-23 | 356.00 | 356.00 | 340.00 | 340.00 | 340.00 | 1,300 |
| 2024-04-22 | 356.00 | 356.00 | 330.00 | 352.00 | 352.00 | 23,300 |
| 2024-04-19 | 342.00 | 370.00 | 340.00 | 356.00 | 356.00 | 23,900 |
| 2024-04-18 | 342.00 | 356.00 | 340.00 | 352.00 | 352.00 | 400 |
| 2024-04-17 | 356.00 | 356.00 | 350.00 | 356.00 | 356.00 | 1,000 |
| 2024-04-16 | 342.00 | 358.00 | 338.00 | 350.00 | 350.00 | 33,400 |
| 2024-04-05 | 358.00 | 358.00 | 340.00 | 358.00 | 358.00 | 3,000 |
| 2024-04-04 | 370.00 | 370.00 | 340.00 | 358.00 | 358.00 | 1,000 |
| 2024-04-03 | 356.00 | 360.00 | 348.00 | 358.00 | 358.00 | 3,000 |
| 2024-04-02 | 356.00 | 356.00 | 330.00 | 348.00 | 348.00 | 44,400 |
| 2024-04-01 | 366.00 | 366.00 | 324.00 | 358.00 | 358.00 | 118,900 |
| 2024-03-28 | 366.00 | 366.00 | 352.00 | 366.00 | 366.00 | 1,000 |
| 2024-03-27 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 2,000 |
| 2024-03-26 | 366.00 | 366.00 | 352.00 | 366.00 | 366.00 | 1,500 |
| 2024-03-25 | 376.00 | 376.00 | 350.00 | 362.00 | 362.00 | 26,500 |
| 2024-03-22 | 374.00 | 374.00 | 354.00 | 362.00 | 362.00 | 5,500 |
| 2024-03-21 | 372.00 | 380.00 | 350.00 | 368.00 | 368.00 | 25,500 |
| 2024-03-20 | 370.00 | 400.00 | 352.00 | 372.00 | 372.00 | 152,600 |
| 2024-03-19 | 406.00 | 406.00 | 358.00 | 374.00 | 374.00 | 35,500 |
| 2024-03-18 | 420.00 | 426.00 | 344.00 | 406.00 | 406.00 | 103,400 |
| 2024-03-15 | 344.00 | 430.00 | 310.00 | 406.00 | 406.00 | 243,600 |
| 2024-03-14 | 340.00 | 346.00 | 300.00 | 344.00 | 344.00 | 287,900 |
| 2024-03-13 | 340.00 | 344.00 | 306.00 | 340.00 | 340.00 | 185,400 |
| 2024-03-08 | 316.00 | 340.00 | 310.00 | 330.00 | 330.00 | 72,500 |
| 2024-03-07 | 320.00 | 332.00 | 300.00 | 312.00 | 312.00 | 174,000 |
| 2024-03-06 | 306.00 | 326.00 | 300.00 | 320.00 | 320.00 | 41,800 |
| 2024-03-05 | 316.00 | 318.00 | 300.00 | 308.00 | 308.00 | 91,200 |
| 2024-03-04 | 330.00 | 350.00 | 300.00 | 306.00 | 306.00 | 27,900 |
| 2024-03-01 | 334.00 | 338.00 | 300.00 | 330.00 | 330.00 | 86,700 |
| 2024-02-29 | 312.00 | 364.00 | 292.00 | 322.00 | 322.00 | 160,000 |
| 2024-02-28 | 314.00 | 314.00 | 296.00 | 300.00 | 300.00 | 92,000 |
| 2024-02-27 | 312.00 | 312.00 | 298.00 | 306.00 | 306.00 | 9,300 |
| 2024-02-26 | 316.00 | 316.00 | 300.00 | 308.00 | 308.00 | 8,000 |
| 2024-02-23 | 304.00 | 310.00 | 300.00 | 308.00 | 308.00 | 52,100 |
| 2024-02-22 | 302.00 | 302.00 | 298.00 | 300.00 | 300.00 | 7,000 |
| 2024-02-21 | 290.00 | 300.00 | 286.00 | 286.00 | 286.00 | 41,300 |
| 2024-02-20 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | 72,900 |
| 2024-02-19 | 320.00 | 326.00 | 300.00 | 302.00 | 302.00 | 25,100 |
| 2024-02-16 | 318.00 | 366.00 | 300.00 | 310.00 | 310.00 | 130,600 |
| 2024-02-15 | 318.00 | 318.00 | 298.00 | 306.00 | 306.00 | 28,100 |
| 2024-02-13 | 320.00 | 320.00 | 292.00 | 304.00 | 304.00 | 6,000 |
| 2024-02-12 | 320.00 | 320.00 | 288.00 | 306.00 | 306.00 | 8,000 |
| 2024-02-07 | 326.00 | 326.00 | 292.00 | 310.00 | 310.00 | 12,200 |
| 2024-02-06 | 314.00 | 314.00 | 300.00 | 310.00 | 310.00 | 16,000 |
| 2024-02-05 | 320.00 | 320.00 | 286.00 | 312.00 | 312.00 | 52,800 |
| 2024-02-02 | 320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 33,600 |
| 2024-02-01 | 312.00 | 318.00 | 300.00 | 308.00 | 308.00 | 30,100 |
| 2024-01-31 | 308.00 | 330.00 | 300.00 | 312.00 | 312.00 | 70,400 |
| 2024-01-30 | 312.00 | 340.00 | 300.00 | 308.00 | 308.00 | 32,200 |
| 2024-01-29 | 332.00 | 332.00 | 300.00 | 310.00 | 310.00 | 39,500 |
| 2024-01-26 | 324.00 | 324.00 | 304.00 | 322.00 | 322.00 | 3,600 |
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.