Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 216.00 | 234.00 | 214.00 | 218.00 | 218.00 | 118,900 |
| 2022-11-01 | 246.00 | 246.00 | 230.00 | 230.00 | 230.00 | 34,600 |
| 2022-10-31 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 103,700 |
| 2022-10-28 | 234.00 | 264.00 | 232.00 | 264.00 | 264.00 | 57,600 |
| 2022-10-27 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 40,400 |
| 2022-10-26 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 2,600 |
| 2022-10-25 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 52,000 |
| 2022-10-24 | 240.00 | 250.00 | 230.00 | 230.00 | 230.00 | 33,800 |
| 2022-10-21 | 236.00 | 238.00 | 228.00 | 228.00 | 228.00 | 12,500 |
| 2022-10-20 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 44,000 |
| 2022-10-19 | 230.00 | 252.00 | 228.00 | 252.00 | 252.00 | 21,500 |
| 2022-10-18 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 27,000 |
| 2022-10-17 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 80,700 |
| 2022-10-14 | 228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 19,800 |
| 2022-10-13 | 240.00 | 240.00 | 224.00 | 228.00 | 228.00 | 113,200 |
| 2022-10-12 | 234.00 | 292.00 | 234.00 | 240.00 | 240.00 | 640,400 |
| 2022-10-11 | 234.00 | 234.00 | 224.00 | 234.00 | 234.00 | 12,800 |
| 2022-10-10 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 3,100 |
| 2022-10-07 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 2,100 |
| 2022-10-06 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 4,000 |
| 2022-10-05 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 40,800 |
| 2022-10-04 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 22,000 |
| 2022-10-03 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 80,900 |
| 2022-09-30 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 400 |
| 2022-09-29 | 236.00 | 248.00 | 228.00 | 228.00 | 228.00 | 2,900 |
| 2022-09-28 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 2,900 |
| 2022-09-27 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 700 |
| 2022-09-26 | 246.00 | 246.00 | 228.00 | 232.00 | 232.00 | 26,700 |
| 2022-09-23 | 228.00 | 238.00 | 226.00 | 236.00 | 236.00 | 2,200 |
| 2022-09-22 | 224.00 | 242.00 | 224.00 | 226.00 | 226.00 | 3,100 |
| 2022-09-21 | 238.00 | 240.00 | 228.00 | 238.00 | 238.00 | 4,200 |
| 2022-09-20 | 230.00 | 238.00 | 224.00 | 238.00 | 238.00 | 23,200 |
| 2022-09-19 | 232.00 | 238.00 | 230.00 | 230.00 | 230.00 | 5,300 |
| 2022-09-16 | 230.00 | 242.00 | 228.00 | 240.00 | 240.00 | 59,200 |
| 2022-09-15 | 238.00 | 242.00 | 222.00 | 240.00 | 240.00 | 142,600 |
| 2022-09-14 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 16,600 |
| 2022-09-13 | 244.00 | 244.00 | 232.00 | 242.00 | 242.00 | 9,700 |
| 2022-09-12 | 232.00 | 244.00 | 226.00 | 244.00 | 244.00 | 13,500 |
| 2022-09-09 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,300 |
| 2022-09-08 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 13,300 |
| 2022-09-07 | 230.00 | 246.00 | 224.00 | 232.00 | 232.00 | 15,300 |
| 2022-09-06 | 238.00 | 238.00 | 224.00 | 236.00 | 236.00 | 37,100 |
| 2022-09-05 | 226.00 | 240.00 | 224.00 | 240.00 | 240.00 | 12,500 |
| 2022-09-02 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 10,200 |
| 2022-09-01 | 242.00 | 248.00 | 226.00 | 238.00 | 238.00 | 48,600 |
| 2022-08-31 | 236.00 | 248.00 | 226.00 | 242.00 | 242.00 | 16,000 |
| 2022-08-30 | 224.00 | 244.00 | 224.00 | 236.00 | 236.00 | 8,800 |
| 2022-08-29 | 222.00 | 234.00 | 220.00 | 232.00 | 232.00 | 18,400 |
| 2022-08-26 | 230.00 | 248.00 | 228.00 | 228.00 | 228.00 | 19,200 |
| 2022-08-25 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 300 |
| 2022-08-24 | 232.00 | 232.00 | 220.00 | 224.00 | 224.00 | 1,000 |
| 2022-08-23 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,100 |
| 2022-08-22 | 220.00 | 230.00 | 218.00 | 228.00 | 228.00 | 4,200 |
| 2022-08-19 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 3,000 |
| 2022-08-18 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 4,800 |
| 2022-08-16 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 800 |
| 2022-08-15 | 234.00 | 234.00 | 216.00 | 222.00 | 222.00 | 19,700 |
| 2022-08-12 | 232.00 | 234.00 | 218.00 | 218.00 | 218.00 | 1,500 |
| 2022-08-11 | 218.00 | 232.00 | 216.00 | 216.00 | 216.00 | 12,300 |
| 2022-08-10 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 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.