Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 280.00 | 280.00 | 262.00 | 280.00 | 280.00 | 130,200 |
| 2023-10-30 | 270.00 | 282.00 | 254.00 | 282.00 | 282.00 | 2,579,800 |
| 2023-10-27 | 262.00 | 276.00 | 260.00 | 270.00 | 270.00 | 455,000 |
| 2023-10-26 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 20,200 |
| 2023-10-25 | 258.00 | 262.00 | 246.00 | 260.00 | 260.00 | 11,500 |
| 2023-10-24 | 262.00 | 262.00 | 242.00 | 260.00 | 260.00 | 3,700 |
| 2023-10-23 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 11,000 |
| 2023-10-20 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 21,700 |
| 2023-10-19 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 100 |
| 2023-10-18 | 262.00 | 262.00 | 248.00 | 260.00 | 260.00 | 1,100 |
| 2023-10-17 | 262.00 | 262.00 | 244.00 | 262.00 | 262.00 | 51,400 |
| 2023-10-16 | 262.00 | 262.00 | 232.00 | 262.00 | 262.00 | 71,000 |
| 2023-10-13 | 260.00 | 262.00 | 242.00 | 258.00 | 258.00 | 15,300 |
| 2023-10-12 | 262.00 | 262.00 | 232.00 | 260.00 | 260.00 | 19,000 |
| 2023-10-11 | 260.00 | 262.00 | 246.00 | 260.00 | 260.00 | 2,000 |
| 2023-10-10 | 262.00 | 262.00 | 234.00 | 250.00 | 250.00 | 26,000 |
| 2023-10-09 | 262.00 | 262.00 | 202.00 | 246.00 | 246.00 | 83,400 |
| 2023-10-06 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 1,100 |
| 2023-10-05 | 260.00 | 262.00 | 232.00 | 250.00 | 250.00 | 90,000 |
| 2023-10-04 | 224.00 | 262.00 | 224.00 | 260.00 | 260.00 | 85,400 |
| 2023-10-03 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 6,700 |
| 2023-10-02 | 262.00 | 262.00 | 234.00 | 234.00 | 234.00 | 94,600 |
| 2023-09-29 | 250.00 | 262.00 | 222.00 | 262.00 | 262.00 | 72,100 |
| 2023-09-27 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 800 |
| 2023-09-26 | 262.00 | 262.00 | 250.00 | 258.00 | 258.00 | 140,900 |
| 2023-09-25 | 234.00 | 268.00 | 234.00 | 258.00 | 258.00 | 536,300 |
| 2023-09-22 | 242.00 | 244.00 | 212.00 | 236.00 | 236.00 | 12,400 |
| 2023-09-21 | 238.00 | 258.00 | 222.00 | 244.00 | 244.00 | 8,500 |
| 2023-09-20 | 224.00 | 270.00 | 222.00 | 238.00 | 238.00 | 522,500 |
| 2023-09-19 | 212.00 | 238.00 | 212.00 | 236.00 | 236.00 | 85,300 |
| 2023-09-18 | 206.00 | 228.00 | 206.00 | 228.00 | 228.00 | 33,700 |
| 2023-09-15 | 230.00 | 230.00 | 208.00 | 220.00 | 220.00 | 7,500 |
| 2023-09-14 | 210.00 | 220.00 | 200.00 | 220.00 | 220.00 | 33,600 |
| 2023-09-13 | 226.00 | 238.00 | 206.00 | 218.00 | 218.00 | 12,200 |
| 2023-09-12 | 216.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4,400 |
| 2023-09-11 | 230.00 | 230.00 | 212.00 | 218.00 | 218.00 | 3,300 |
| 2023-09-08 | 220.00 | 220.00 | 204.00 | 218.00 | 218.00 | 46,400 |
| 2023-09-07 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3,300 |
| 2023-09-06 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 4,900 |
| 2023-09-05 | 240.00 | 240.00 | 214.00 | 222.00 | 222.00 | 7,700 |
| 2023-09-04 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 11,800 |
| 2023-09-01 | 240.00 | 240.00 | 220.00 | 238.00 | 238.00 | 22,100 |
| 2023-08-31 | 228.00 | 236.00 | 214.00 | 236.00 | 236.00 | 31,600 |
| 2023-08-30 | 228.00 | 228.00 | 210.00 | 226.00 | 226.00 | 2,100 |
| 2023-08-29 | 228.00 | 228.00 | 212.00 | 218.00 | 218.00 | 69,100 |
| 2023-08-28 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 7,300 |
| 2023-08-25 | 224.00 | 226.00 | 214.00 | 226.00 | 226.00 | 14,900 |
| 2023-08-24 | 228.00 | 228.00 | 212.00 | 224.00 | 224.00 | 12,500 |
| 2023-08-23 | 226.00 | 226.00 | 210.00 | 226.00 | 226.00 | 8,800 |
| 2023-08-22 | 230.00 | 230.00 | 210.00 | 212.00 | 212.00 | 6,800 |
| 2023-08-21 | 212.00 | 226.00 | 208.00 | 218.00 | 218.00 | 10,200 |
| 2023-08-18 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 2,400 |
| 2023-08-16 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,800 |
| 2023-08-15 | 228.00 | 228.00 | 196.00 | 218.00 | 218.00 | 13,200 |
| 2023-08-14 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 4,100 |
| 2023-08-11 | 240.00 | 240.00 | 212.00 | 226.00 | 226.00 | 6,300 |
| 2023-08-10 | 226.00 | 236.00 | 208.00 | 228.00 | 228.00 | 47,200 |
| 2023-08-09 | 212.00 | 236.00 | 204.00 | 224.00 | 224.00 | 56,900 |
| 2023-08-08 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 5,900 |
| 2023-08-07 | 230.00 | 230.00 | 206.00 | 212.00 | 212.00 | 1,000 |
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.