Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 191.00 | 210.00 | 191.00 | 191.00 | 191.00 | 2,200 |
| 2023-01-25 | 197.00 | 200.00 | 190.00 | 190.00 | 190.00 | 68,700 |
| 2023-01-24 | 197.00 | 204.00 | 195.00 | 204.00 | 204.00 | 27,200 |
| 2023-01-20 | 204.00 | 210.00 | 195.00 | 195.00 | 195.00 | 181,200 |
| 2023-01-19 | 208.00 | 208.00 | 194.00 | 206.00 | 206.00 | 241,700 |
| 2023-01-18 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 100 |
| 2023-01-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2,300 |
| 2023-01-16 | 206.00 | 218.00 | 206.00 | 208.00 | 208.00 | 1,700 |
| 2023-01-13 | 206.00 | 220.00 | 204.00 | 220.00 | 220.00 | 8,400 |
| 2023-01-12 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3,300 |
| 2023-01-11 | 210.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4,300 |
| 2023-01-10 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2,700 |
| 2023-01-09 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 3,000 |
| 2023-01-06 | 206.00 | 214.00 | 202.00 | 202.00 | 202.00 | 10,400 |
| 2023-01-05 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 58,100 |
| 2023-01-04 | 218.00 | 220.00 | 206.00 | 220.00 | 220.00 | 7,000 |
| 2023-01-03 | 204.00 | 226.00 | 204.00 | 206.00 | 206.00 | 135,600 |
| 2023-01-02 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 15,100 |
| 2022-12-30 | 218.00 | 236.00 | 212.00 | 212.00 | 212.00 | 58,500 |
| 2022-12-29 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 15,500 |
| 2022-12-28 | 210.00 | 230.00 | 200.00 | 206.00 | 206.00 | 21,400 |
| 2022-12-27 | 216.00 | 230.00 | 210.00 | 210.00 | 210.00 | 2,500 |
| 2022-12-26 | 214.00 | 230.00 | 214.00 | 216.00 | 216.00 | 2,100 |
| 2022-12-23 | 214.00 | 226.00 | 214.00 | 216.00 | 216.00 | 500 |
| 2022-12-22 | 206.00 | 230.00 | 206.00 | 228.00 | 228.00 | 4,900 |
| 2022-12-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1,000 |
| 2022-12-20 | 204.00 | 224.00 | 204.00 | 206.00 | 206.00 | 12,300 |
| 2022-12-19 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 300 |
| 2022-12-16 | 220.00 | 232.00 | 220.00 | 220.00 | 220.00 | 17,400 |
| 2022-12-15 | 214.00 | 232.00 | 214.00 | 214.00 | 214.00 | 2,700 |
| 2022-12-14 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 57,500 |
| 2022-12-13 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 22,800 |
| 2022-12-12 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 600 |
| 2022-12-09 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1,100 |
| 2022-12-08 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,300 |
| 2022-12-07 | 228.00 | 234.00 | 222.00 | 222.00 | 222.00 | 1,500 |
| 2022-12-06 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,900 |
| 2022-12-05 | 224.00 | 236.00 | 224.00 | 224.00 | 224.00 | 9,400 |
| 2022-12-02 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,200 |
| 2022-12-01 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 400 |
| 2022-11-30 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 69,900 |
| 2022-11-29 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 4,600 |
| 2022-11-28 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 5,900 |
| 2022-11-25 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 9,900 |
| 2022-11-24 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 13,300 |
| 2022-11-23 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,100 |
| 2022-11-22 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 11,400 |
| 2022-11-21 | 232.00 | 252.00 | 226.00 | 238.00 | 238.00 | 20,200 |
| 2022-11-18 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 3,400 |
| 2022-11-17 | 232.00 | 250.00 | 230.00 | 230.00 | 230.00 | 29,200 |
| 2022-11-16 | 222.00 | 260.00 | 220.00 | 232.00 | 232.00 | 79,100 |
| 2022-11-15 | 224.00 | 236.00 | 220.00 | 224.00 | 224.00 | 58,500 |
| 2022-11-14 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 7,100 |
| 2022-11-11 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 2,400 |
| 2022-11-10 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,600 |
| 2022-11-09 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | 3,300 |
| 2022-11-08 | 230.00 | 234.00 | 220.00 | 232.00 | 232.00 | 3,000 |
| 2022-11-07 | 226.00 | 236.00 | 220.00 | 234.00 | 234.00 | 42,800 |
| 2022-11-04 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 7,900 |
| 2022-11-03 | 226.00 | 242.00 | 220.00 | 224.00 | 224.00 | 88,800 |
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.