Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 324.00 | 324.00 | 304.00 | 322.00 | 322.00 | 3,600 |
| 2024-01-25 | 330.00 | 338.00 | 302.00 | 314.00 | 314.00 | 22,500 |
| 2024-01-24 | 302.00 | 370.00 | 298.00 | 308.00 | 308.00 | 149,900 |
| 2024-01-23 | 302.00 | 304.00 | 298.00 | 304.00 | 304.00 | 75,400 |
| 2024-01-22 | 312.00 | 382.00 | 282.00 | 302.00 | 302.00 | 157,700 |
| 2024-01-19 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 209,300 |
| 2024-01-18 | 316.00 | 316.00 | 296.00 | 310.00 | 310.00 | 60,800 |
| 2024-01-17 | 338.00 | 338.00 | 296.00 | 308.00 | 308.00 | 113,100 |
| 2024-01-16 | 312.00 | 374.00 | 286.00 | 306.00 | 306.00 | 514,800 |
| 2024-01-15 | 300.00 | 326.00 | 276.00 | 304.00 | 304.00 | 244,800 |
| 2024-01-12 | 290.00 | 362.00 | 274.00 | 300.00 | 300.00 | 190,100 |
| 2024-01-11 | 290.00 | 290.00 | 274.00 | 290.00 | 290.00 | 2,800 |
| 2024-01-10 | 298.00 | 350.00 | 252.00 | 290.00 | 290.00 | 590,700 |
| 2024-01-09 | 298.00 | 308.00 | 280.00 | 280.00 | 280.00 | 1,400 |
| 2024-01-08 | 300.00 | 308.00 | 294.00 | 304.00 | 304.00 | 7,300 |
| 2024-01-05 | 294.00 | 310.00 | 280.00 | 296.00 | 296.00 | 21,300 |
| 2024-01-04 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1,100 |
| 2024-01-03 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | 500 |
| 2024-01-02 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 8,100 |
| 2023-12-29 | 294.00 | 294.00 | 280.00 | 288.00 | 288.00 | 12,300 |
| 2023-12-28 | 288.00 | 292.00 | 276.00 | 288.00 | 288.00 | 4,200 |
| 2023-12-27 | 294.00 | 294.00 | 266.00 | 286.00 | 286.00 | 6,500 |
| 2023-12-22 | 294.00 | 294.00 | 282.00 | 294.00 | 294.00 | 800 |
| 2023-12-21 | 294.00 | 294.00 | 280.00 | 294.00 | 294.00 | 2,500 |
| 2023-12-20 | 312.00 | 312.00 | 292.00 | 292.00 | 292.00 | 1,300 |
| 2023-12-19 | 294.00 | 294.00 | 278.00 | 294.00 | 294.00 | 48,500 |
| 2023-12-18 | 276.00 | 290.00 | 276.00 | 288.00 | 288.00 | 72,500 |
| 2023-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2023-12-14 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 200 |
| 2023-12-13 | 292.00 | 292.00 | 272.00 | 282.00 | 282.00 | 10,100 |
| 2023-12-12 | 294.00 | 294.00 | 270.00 | 284.00 | 284.00 | 12,800 |
| 2023-12-11 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 200 |
| 2023-12-08 | 294.00 | 294.00 | 272.00 | 286.00 | 286.00 | 2,000 |
| 2023-12-07 | 298.00 | 300.00 | 270.00 | 292.00 | 292.00 | 8,700 |
| 2023-12-06 | 298.00 | 298.00 | 266.00 | 292.00 | 292.00 | 178,800 |
| 2023-12-05 | 286.00 | 298.00 | 258.00 | 284.00 | 284.00 | 175,800 |
| 2023-12-04 | 278.00 | 298.00 | 262.00 | 280.00 | 280.00 | 119,600 |
| 2023-12-01 | 282.00 | 300.00 | 260.00 | 268.00 | 268.00 | 64,400 |
| 2023-11-30 | 288.00 | 288.00 | 252.00 | 282.00 | 282.00 | 41,000 |
| 2023-11-29 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 26,100 |
| 2023-11-28 | 270.00 | 284.00 | 262.00 | 280.00 | 280.00 | 23,000 |
| 2023-11-27 | 272.00 | 272.00 | 262.00 | 272.00 | 272.00 | 9,300 |
| 2023-11-24 | 272.00 | 272.00 | 260.00 | 272.00 | 272.00 | 250,700 |
| 2023-11-23 | 270.00 | 272.00 | 264.00 | 272.00 | 272.00 | 2,300 |
| 2023-11-22 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 100 |
| 2023-11-21 | 272.00 | 272.00 | 252.00 | 272.00 | 272.00 | 4,900 |
| 2023-11-20 | 274.00 | 276.00 | 260.00 | 272.00 | 272.00 | 7,100 |
| 2023-11-17 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | 400 |
| 2023-11-16 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 2,500 |
| 2023-11-15 | 278.00 | 280.00 | 260.00 | 276.00 | 276.00 | 10,800 |
| 2023-11-14 | 288.00 | 288.00 | 260.00 | 278.00 | 278.00 | 11,400 |
| 2023-11-13 | 280.00 | 288.00 | 222.00 | 280.00 | 280.00 | 82,900 |
| 2023-11-10 | 288.00 | 288.00 | 262.00 | 270.00 | 270.00 | 12,400 |
| 2023-11-09 | 298.00 | 318.00 | 252.00 | 270.00 | 270.00 | 136,600 |
| 2023-11-08 | 270.00 | 354.00 | 260.00 | 262.00 | 262.00 | 3,808,200 |
| 2023-11-07 | 284.00 | 286.00 | 270.00 | 284.00 | 284.00 | 102,200 |
| 2023-11-06 | 286.00 | 286.00 | 276.00 | 286.00 | 286.00 | 302,400 |
| 2023-11-03 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 450,700 |
| 2023-11-02 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 15,700 |
| 2023-11-01 | 280.00 | 284.00 | 262.00 | 284.00 | 284.00 | 404,100 |
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.