Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 28,000 |
| 2023-05-02 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 1,600 |
| 2023-04-28 | 192.00 | 198.00 | 187.00 | 188.00 | 188.00 | 2,700 |
| 2023-04-27 | 186.00 | 192.00 | 186.00 | 187.00 | 187.00 | 32,700 |
| 2023-04-26 | 182.00 | 197.00 | 182.00 | 196.00 | 196.00 | 38,700 |
| 2023-04-18 | 188.00 | 206.00 | 182.00 | 182.00 | 182.00 | 164,400 |
| 2023-04-17 | 192.00 | 199.00 | 179.00 | 180.00 | 180.00 | 111,200 |
| 2023-04-14 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 3,400 |
| 2023-04-13 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 3,700 |
| 2023-04-12 | 200.00 | 202.00 | 192.00 | 193.00 | 193.00 | 5,100 |
| 2023-04-11 | 199.00 | 206.00 | 188.00 | 191.00 | 191.00 | 85,500 |
| 2023-04-10 | 190.00 | 208.00 | 190.00 | 199.00 | 199.00 | 104,800 |
| 2023-04-06 | 193.00 | 220.00 | 193.00 | 193.00 | 193.00 | 37,300 |
| 2023-04-05 | 191.00 | 192.00 | 181.00 | 192.00 | 192.00 | 34,100 |
| 2023-04-04 | 191.00 | 216.00 | 186.00 | 192.00 | 192.00 | 141,600 |
| 2023-04-03 | 182.00 | 238.00 | 181.00 | 200.00 | 200.00 | 434,700 |
| 2023-03-31 | 182.00 | 192.00 | 180.00 | 182.00 | 182.00 | 1,400 |
| 2023-03-30 | 204.00 | 204.00 | 192.00 | 192.00 | 192.00 | 4,600 |
| 2023-03-29 | 206.00 | 206.00 | 182.00 | 206.00 | 206.00 | 78,100 |
| 2023-03-28 | 181.00 | 244.00 | 169.00 | 195.00 | 195.00 | 98,900 |
| 2023-03-27 | 173.00 | 184.00 | 168.00 | 181.00 | 181.00 | 106,400 |
| 2023-03-24 | 182.00 | 198.00 | 170.00 | 173.00 | 173.00 | 175,300 |
| 2023-03-21 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | 140,200 |
| 2023-03-20 | 200.00 | 200.00 | 186.00 | 195.00 | 195.00 | 20,700 |
| 2023-03-17 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 152,900 |
| 2023-03-16 | 187.00 | 199.00 | 187.00 | 194.00 | 194.00 | 36,100 |
| 2023-03-15 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 200 |
| 2023-03-14 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 23,300 |
| 2023-03-13 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 339,400 |
| 2023-03-10 | 194.00 | 206.00 | 186.00 | 191.00 | 191.00 | 39,200 |
| 2023-03-09 | 198.00 | 204.00 | 194.00 | 194.00 | 194.00 | 2,300 |
| 2023-03-08 | 200.00 | 200.00 | 191.00 | 198.00 | 198.00 | 35,300 |
| 2023-03-07 | 194.00 | 202.00 | 188.00 | 200.00 | 200.00 | 149,100 |
| 2023-03-06 | 196.00 | 204.00 | 194.00 | 194.00 | 194.00 | 10,100 |
| 2023-03-03 | 196.00 | 210.00 | 190.00 | 208.00 | 208.00 | 16,000 |
| 2023-03-02 | 206.00 | 206.00 | 194.00 | 204.00 | 204.00 | 2,600 |
| 2023-03-01 | 194.00 | 212.00 | 194.00 | 206.00 | 206.00 | 5,100 |
| 2023-02-28 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 2,700 |
| 2023-02-27 | 204.00 | 220.00 | 190.00 | 220.00 | 220.00 | 7,700 |
| 2023-02-24 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 10,100 |
| 2023-02-23 | 191.00 | 220.00 | 191.00 | 214.00 | 214.00 | 8,800 |
| 2023-02-22 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 200 |
| 2023-02-21 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 11,300 |
| 2023-02-20 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 300 |
| 2023-02-17 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 600 |
| 2023-02-16 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 100 |
| 2023-02-15 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 43,300 |
| 2023-02-14 | 196.00 | 208.00 | 196.00 | 208.00 | 208.00 | 500 |
| 2023-02-13 | 198.00 | 214.00 | 192.00 | 192.00 | 192.00 | 32,000 |
| 2023-02-10 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 2,300 |
| 2023-02-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 100 |
| 2023-02-08 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2023-02-07 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 30,500 |
| 2023-02-06 | 200.00 | 202.00 | 189.00 | 202.00 | 202.00 | 41,300 |
| 2023-02-03 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | 13,200 |
| 2023-02-02 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 6,300 |
| 2023-02-01 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 1,500 |
| 2023-01-31 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 3,600 |
| 2023-01-30 | 199.00 | 204.00 | 193.00 | 202.00 | 202.00 | 1,100 |
| 2023-01-27 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 4,300 |
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.