Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 206.00 | 216.00 | 199.00 | 214.00 | 214.00 | 8,200 |
| 2023-08-03 | 204.00 | 216.00 | 196.00 | 206.00 | 206.00 | 2,200 |
| 2023-08-02 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 900 |
| 2023-08-01 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 9,200 |
| 2023-07-31 | 212.00 | 212.00 | 198.00 | 202.00 | 202.00 | 5,600 |
| 2023-07-28 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | 10,200 |
| 2023-07-27 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 700 |
| 2023-07-26 | 204.00 | 220.00 | 198.00 | 206.00 | 206.00 | 4,700 |
| 2023-07-25 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 9,500 |
| 2023-07-24 | 224.00 | 224.00 | 212.00 | 212.00 | 212.00 | 20,700 |
| 2023-07-21 | 218.00 | 224.00 | 200.00 | 224.00 | 224.00 | 32,400 |
| 2023-07-20 | 230.00 | 232.00 | 202.00 | 214.00 | 214.00 | 60,200 |
| 2023-07-18 | 206.00 | 234.00 | 206.00 | 230.00 | 230.00 | 441,800 |
| 2023-07-17 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 3,000 |
| 2023-07-14 | 220.00 | 220.00 | 200.00 | 216.00 | 216.00 | 2,300 |
| 2023-07-13 | 214.00 | 222.00 | 202.00 | 202.00 | 202.00 | 1,900 |
| 2023-07-12 | 210.00 | 226.00 | 198.00 | 214.00 | 214.00 | 15,200 |
| 2023-07-11 | 230.00 | 230.00 | 208.00 | 210.00 | 210.00 | 59,700 |
| 2023-07-10 | 200.00 | 220.00 | 191.00 | 210.00 | 210.00 | 131,200 |
| 2023-07-07 | 216.00 | 216.00 | 192.00 | 199.00 | 199.00 | 44,700 |
| 2023-07-06 | 199.00 | 202.00 | 191.00 | 202.00 | 202.00 | 15,400 |
| 2023-07-05 | 192.00 | 214.00 | 192.00 | 199.00 | 199.00 | 6,700 |
| 2023-07-04 | 193.00 | 210.00 | 192.00 | 192.00 | 192.00 | 14,200 |
| 2023-07-03 | 191.00 | 200.00 | 191.00 | 192.00 | 192.00 | 3,100 |
| 2023-06-27 | 190.00 | 200.00 | 190.00 | 191.00 | 191.00 | 24,200 |
| 2023-06-26 | 189.00 | 200.00 | 188.00 | 190.00 | 190.00 | 200,600 |
| 2023-06-23 | 200.00 | 230.00 | 188.00 | 188.00 | 188.00 | 564,000 |
| 2023-06-22 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 59,700 |
| 2023-06-21 | 187.00 | 197.00 | 186.00 | 195.00 | 195.00 | 52,200 |
| 2023-06-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-06-19 | 190.00 | 197.00 | 185.00 | 195.00 | 195.00 | 128,300 |
| 2023-06-16 | 192.00 | 197.00 | 187.00 | 196.00 | 196.00 | 308,600 |
| 2023-06-15 | 197.00 | 197.00 | 184.00 | 190.00 | 190.00 | 9,800 |
| 2023-06-14 | 190.00 | 208.00 | 186.00 | 197.00 | 197.00 | 34,400 |
| 2023-06-13 | 194.00 | 200.00 | 186.00 | 196.00 | 196.00 | 39,900 |
| 2023-06-12 | 200.00 | 226.00 | 192.00 | 192.00 | 192.00 | 50,700 |
| 2023-06-09 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 8,900 |
| 2023-06-08 | 199.00 | 200.00 | 188.00 | 195.00 | 195.00 | 4,700 |
| 2023-06-07 | 199.00 | 199.00 | 185.00 | 186.00 | 186.00 | 3,800 |
| 2023-06-06 | 202.00 | 202.00 | 182.00 | 185.00 | 185.00 | 59,800 |
| 2023-06-05 | 190.00 | 206.00 | 190.00 | 192.00 | 192.00 | 19,300 |
| 2023-05-31 | 204.00 | 206.00 | 190.00 | 202.00 | 202.00 | 138,200 |
| 2023-05-30 | 204.00 | 204.00 | 198.00 | 204.00 | 204.00 | 17,500 |
| 2023-05-29 | 210.00 | 214.00 | 190.00 | 194.00 | 194.00 | 85,100 |
| 2023-05-26 | 197.00 | 218.00 | 190.00 | 196.00 | 196.00 | 68,600 |
| 2023-05-25 | 187.00 | 200.00 | 187.00 | 197.00 | 197.00 | 20,500 |
| 2023-05-24 | 196.00 | 202.00 | 183.00 | 187.00 | 187.00 | 43,100 |
| 2023-05-23 | 208.00 | 210.00 | 196.00 | 196.00 | 196.00 | 19,400 |
| 2023-05-22 | 198.00 | 210.00 | 188.00 | 210.00 | 210.00 | 25,800 |
| 2023-05-19 | 204.00 | 208.00 | 192.00 | 202.00 | 202.00 | 82,000 |
| 2023-05-17 | 218.00 | 246.00 | 204.00 | 206.00 | 206.00 | 94,800 |
| 2023-05-16 | 184.00 | 248.00 | 172.00 | 218.00 | 218.00 | 89,900 |
| 2023-05-15 | 182.00 | 196.00 | 182.00 | 184.00 | 184.00 | 12,700 |
| 2023-05-12 | 183.00 | 192.00 | 182.00 | 182.00 | 182.00 | 4,700 |
| 2023-05-11 | 182.00 | 195.00 | 182.00 | 193.00 | 193.00 | 50,500 |
| 2023-05-10 | 187.00 | 193.00 | 183.00 | 188.00 | 188.00 | 58,300 |
| 2023-05-09 | 196.00 | 196.00 | 184.00 | 187.00 | 187.00 | 15,400 |
| 2023-05-08 | 196.00 | 196.00 | 186.00 | 196.00 | 196.00 | 3,500 |
| 2023-05-05 | 197.00 | 202.00 | 188.00 | 196.00 | 196.00 | 24,800 |
| 2023-05-04 | 194.00 | 206.00 | 187.00 | 197.00 | 197.00 | 82,400 |
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.