Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 222.00 | 234.00 | 222.00 | 228.00 | 228.00 | 14,100 |
| 2022-08-08 | 224.00 | 224.00 | 212.00 | 220.00 | 220.00 | 5,200 |
| 2022-08-05 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 26,400 |
| 2022-08-04 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 71,300 |
| 2022-08-03 | 222.00 | 228.00 | 216.00 | 226.00 | 226.00 | 15,100 |
| 2022-08-02 | 220.00 | 224.00 | 212.00 | 222.00 | 222.00 | 220,600 |
| 2022-08-01 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 55,800 |
| 2022-07-29 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 19,300 |
| 2022-07-28 | 220.00 | 220.00 | 208.00 | 218.00 | 218.00 | 6,500 |
| 2022-07-27 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 8,700 |
| 2022-07-26 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 20,200 |
| 2022-07-25 | 232.00 | 232.00 | 218.00 | 218.00 | 218.00 | 14,000 |
| 2022-07-22 | 212.00 | 258.00 | 204.00 | 234.00 | 234.00 | 62,700 |
| 2022-07-21 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 1,700 |
| 2022-07-20 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 3,000 |
| 2022-07-19 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 12,900 |
| 2022-07-18 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 5,700 |
| 2022-07-15 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 1,400 |
| 2022-07-14 | 230.00 | 232.00 | 208.00 | 212.00 | 212.00 | 12,200 |
| 2022-07-13 | 234.00 | 234.00 | 216.00 | 220.00 | 220.00 | 7,100 |
| 2022-07-12 | 216.00 | 230.00 | 202.00 | 230.00 | 230.00 | 9,000 |
| 2022-07-11 | 232.00 | 234.00 | 214.00 | 214.00 | 214.00 | 18,300 |
| 2022-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,500 |
| 2022-07-07 | 202.00 | 232.00 | 202.00 | 230.00 | 230.00 | 10,500 |
| 2022-07-06 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2022-07-05 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 1,100 |
| 2022-07-04 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 10,200 |
| 2022-07-01 | 216.00 | 224.00 | 216.00 | 216.00 | 216.00 | 5,100 |
| 2022-06-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 500 |
| 2022-06-29 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 5,100 |
| 2022-06-28 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1,800 |
| 2022-06-27 | 216.00 | 230.00 | 216.00 | 230.00 | 230.00 | 33,600 |
| 2022-06-24 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 100 |
| 2022-06-23 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 37,100 |
| 2022-06-22 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 400 |
| 2022-06-21 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 3,600 |
| 2022-06-20 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 13,400 |
| 2022-06-17 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 5,100 |
| 2022-06-16 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 16,800 |
| 2022-06-15 | 212.00 | 250.00 | 202.00 | 220.00 | 220.00 | 136,600 |
| 2022-06-14 | 230.00 | 230.00 | 206.00 | 212.00 | 212.00 | 35,900 |
| 2022-06-13 | 210.00 | 226.00 | 210.00 | 210.00 | 210.00 | 8,300 |
| 2022-06-10 | 214.00 | 230.00 | 210.00 | 210.00 | 210.00 | 38,800 |
| 2022-06-09 | 220.00 | 230.00 | 210.00 | 214.00 | 214.00 | 76,600 |
| 2022-06-08 | 228.00 | 228.00 | 216.00 | 218.00 | 218.00 | 30,000 |
| 2022-06-07 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 17,000 |
| 2022-06-06 | 232.00 | 232.00 | 212.00 | 216.00 | 216.00 | 215,500 |
| 2022-06-03 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 26,700 |
| 2022-06-02 | 226.00 | 226.00 | 214.00 | 226.00 | 226.00 | 40,200 |
| 2022-05-31 | 228.00 | 228.00 | 216.00 | 226.00 | 226.00 | 6,000 |
| 2022-05-30 | 216.00 | 230.00 | 214.00 | 228.00 | 228.00 | 28,100 |
| 2022-05-27 | 214.00 | 230.00 | 214.00 | 216.00 | 216.00 | 51,500 |
| 2022-05-25 | 222.00 | 224.00 | 212.00 | 214.00 | 214.00 | 76,300 |
| 2022-05-24 | 218.00 | 228.00 | 212.00 | 224.00 | 224.00 | 761,100 |
| 2022-05-23 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 234,500 |
| 2022-05-20 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 35,600 |
| 2022-05-19 | 230.00 | 230.00 | 218.00 | 230.00 | 230.00 | 8,600 |
| 2022-05-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-17 | 236.00 | 236.00 | 222.00 | 230.00 | 230.00 | 5,400 |
| 2022-05-13 | 232.00 | 234.00 | 222.00 | 234.00 | 234.00 | 36,300 |
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.