Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 232.00 | 234.00 | 222.00 | 234.00 | 234.00 | 36,300 |
| 2022-05-12 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 10,400 |
| 2022-05-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 17,400 |
| 2022-05-10 | 220.00 | 230.00 | 216.00 | 228.00 | 228.00 | 237,400 |
| 2022-05-09 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 5,900 |
| 2022-04-28 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 5,000 |
| 2022-04-27 | 256.00 | 256.00 | 222.00 | 228.00 | 228.00 | 49,800 |
| 2022-04-26 | 228.00 | 242.00 | 220.00 | 226.00 | 226.00 | 52,700 |
| 2022-04-25 | 216.00 | 234.00 | 212.00 | 220.00 | 220.00 | 1,080,400 |
| 2022-04-22 | 242.00 | 288.00 | 224.00 | 226.00 | 226.00 | 203,800 |
| 2022-04-21 | 248.00 | 248.00 | 232.00 | 240.00 | 240.00 | 301,500 |
| 2022-04-20 | 266.00 | 266.00 | 248.00 | 248.00 | 248.00 | 30,600 |
| 2022-04-19 | 280.00 | 280.00 | 266.00 | 266.00 | 266.00 | 258,000 |
| 2022-04-18 | 280.00 | 288.00 | 258.00 | 284.00 | 284.00 | 54,300 |
| 2022-04-14 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 11,800 |
| 2022-04-13 | 270.00 | 280.00 | 270.00 | 272.00 | 272.00 | 17,000 |
| 2022-04-12 | 272.00 | 272.00 | 254.00 | 268.00 | 268.00 | 137,200 |
| 2022-04-11 | 294.00 | 300.00 | 272.00 | 272.00 | 272.00 | 2,050,200 |
| 2022-04-08 | 242.00 | 294.00 | 242.00 | 292.00 | 292.00 | 3,282,000 |
| 2022-04-07 | 234.00 | 272.00 | 230.00 | 236.00 | 236.00 | 171,300 |
| 2022-04-06 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 5,500 |
| 2022-04-05 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 11,300 |
| 2022-04-04 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 12,500 |
| 2022-04-01 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 13,600 |
| 2022-03-31 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | 15,000 |
| 2022-03-30 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 10,200 |
| 2022-03-29 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 144,500 |
| 2022-03-28 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 25,600 |
| 2022-03-25 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 26,400 |
| 2022-03-24 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 48,600 |
| 2022-03-23 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 11,800 |
| 2022-03-22 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 42,600 |
| 2022-03-21 | 206.00 | 234.00 | 206.00 | 212.00 | 212.00 | 189,800 |
| 2022-03-18 | 206.00 | 238.00 | 202.00 | 206.00 | 206.00 | 1,027,500 |
| 2022-03-17 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | 544,500 |
| 2022-03-16 | 236.00 | 236.00 | 216.00 | 216.00 | 216.00 | 1,397,100 |
| 2022-03-15 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | 490,000 |
| 2022-03-14 | 260.00 | 262.00 | 242.00 | 248.00 | 248.00 | 481,700 |
| 2022-03-11 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 600 |
| 2022-03-10 | 254.00 | 262.00 | 254.00 | 262.00 | 262.00 | 1,800 |
| 2022-03-09 | 286.00 | 300.00 | 252.00 | 262.00 | 262.00 | 174,800 |
| 2022-03-08 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 41,300 |
| 2022-03-07 | 266.00 | 282.00 | 264.00 | 270.00 | 270.00 | 461,900 |
| 2022-03-04 | 270.00 | 282.00 | 270.00 | 282.00 | 282.00 | 32,900 |
| 2022-03-02 | 276.00 | 284.00 | 266.00 | 270.00 | 270.00 | 120,700 |
| 2022-03-01 | 282.00 | 284.00 | 268.00 | 276.00 | 276.00 | 312,800 |
| 2022-02-25 | 280.00 | 288.00 | 270.00 | 284.00 | 284.00 | 459,600 |
| 2022-02-24 | 300.00 | 300.00 | 280.00 | 290.00 | 290.00 | 166,100 |
| 2022-02-23 | 290.00 | 298.00 | 282.00 | 298.00 | 298.00 | 92,400 |
| 2022-02-22 | 298.00 | 300.00 | 280.00 | 290.00 | 290.00 | 153,800 |
| 2022-02-21 | 286.00 | 298.00 | 286.00 | 298.00 | 298.00 | 75,700 |
| 2022-02-18 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 12,500 |
| 2022-02-17 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 6,600 |
| 2022-02-16 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 133,900 |
| 2022-02-15 | 292.00 | 292.00 | 272.00 | 282.00 | 282.00 | 63,600 |
| 2022-02-14 | 282.00 | 292.00 | 276.00 | 286.00 | 286.00 | 168,100 |
| 2022-02-11 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 9,800 |
| 2022-02-10 | 282.00 | 294.00 | 280.00 | 294.00 | 294.00 | 69,100 |
| 2022-02-09 | 294.00 | 294.00 | 280.00 | 294.00 | 294.00 | 224,200 |
| 2022-02-08 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 20,800 |
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.