Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 294.00 | 294.00 | 280.00 | 294.00 | 294.00 | 18,500 |
| 2022-02-04 | 296.00 | 296.00 | 280.00 | 294.00 | 294.00 | 4,100 |
| 2022-02-03 | 288.00 | 298.00 | 288.00 | 296.00 | 296.00 | 2,400 |
| 2022-02-02 | 288.00 | 288.00 | 276.00 | 288.00 | 288.00 | 361,900 |
| 2022-01-31 | 288.00 | 300.00 | 286.00 | 288.00 | 288.00 | 151,800 |
| 2022-01-28 | 282.00 | 300.00 | 280.00 | 288.00 | 288.00 | 269,900 |
| 2022-01-27 | 290.00 | 300.00 | 282.00 | 300.00 | 300.00 | 166,200 |
| 2022-01-26 | 298.00 | 298.00 | 278.00 | 290.00 | 290.00 | 15,000 |
| 2022-01-25 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 9,400 |
| 2022-01-24 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 111,300 |
| 2022-01-21 | 288.00 | 296.00 | 288.00 | 288.00 | 288.00 | 150,300 |
| 2022-01-20 | 282.00 | 298.00 | 282.00 | 296.00 | 296.00 | 6,500 |
| 2022-01-19 | 296.00 | 298.00 | 282.00 | 284.00 | 284.00 | 287,000 |
| 2022-01-18 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 32,800 |
| 2022-01-17 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 26,000 |
| 2022-01-14 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 6,000 |
| 2022-01-13 | 290.00 | 290.00 | 268.00 | 288.00 | 288.00 | 330,800 |
| 2022-01-12 | 294.00 | 294.00 | 278.00 | 278.00 | 278.00 | 683,700 |
| 2022-01-11 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,029,100 |
| 2022-01-10 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | 886,500 |
| 2022-01-07 | 300.00 | 306.00 | 290.00 | 300.00 | 300.00 | 5,358,400 |
| 2022-01-06 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 101,100 |
| 2022-01-05 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 208,400 |
| 2022-01-04 | 304.00 | 306.00 | 298.00 | 304.00 | 304.00 | 210,100 |
| 2022-01-03 | 304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 803,500 |
| 2021-12-30 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 318,700 |
| 2021-12-29 | 304.00 | 320.00 | 302.00 | 304.00 | 304.00 | 253,200 |
| 2021-12-28 | 300.00 | 310.00 | 300.00 | 304.00 | 304.00 | 842,600 |
| 2021-12-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| 2021-12-24 | 310.00 | 316.00 | 300.00 | 310.00 | 310.00 | 159,900 |
| 2021-12-23 | 308.00 | 312.00 | 300.00 | 310.00 | 310.00 | 518,400 |
| 2021-12-22 | 290.00 | 308.00 | 290.00 | 308.00 | 308.00 | 32,200 |
| 2021-12-21 | 304.00 | 316.00 | 280.00 | 306.00 | 306.00 | 372,700 |
| 2021-12-20 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 54,200 |
| 2021-12-17 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 106,200 |
| 2021-12-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 173,100 |
| 2021-12-15 | 302.00 | 302.00 | 286.00 | 302.00 | 302.00 | 245,700 |
| 2021-12-14 | 298.00 | 302.00 | 278.00 | 302.00 | 302.00 | 584,800 |
| 2021-12-13 | 288.00 | 298.00 | 288.00 | 298.00 | 298.00 | 120,300 |
| 2021-12-10 | 272.00 | 290.00 | 272.00 | 290.00 | 290.00 | 1,300 |
| 2021-12-09 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 700 |
| 2021-12-08 | 288.00 | 288.00 | 272.00 | 288.00 | 288.00 | 12,900 |
| 2021-12-07 | 286.00 | 290.00 | 268.00 | 288.00 | 288.00 | 36,100 |
| 2021-12-06 | 270.00 | 290.00 | 270.00 | 286.00 | 286.00 | 48,100 |
| 2021-12-03 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 577,300 |
| 2021-12-02 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 72,600 |
| 2021-12-01 | 290.00 | 290.00 | 270.00 | 288.00 | 288.00 | 382,100 |
| 2021-11-30 | 290.00 | 292.00 | 276.00 | 290.00 | 290.00 | 43,800 |
| 2021-11-29 | 286.00 | 296.00 | 280.00 | 290.00 | 290.00 | 313,600 |
| 2021-11-26 | 296.00 | 300.00 | 284.00 | 284.00 | 284.00 | 100,700 |
| 2021-11-25 | 290.00 | 300.00 | 272.00 | 296.00 | 296.00 | 60,800 |
| 2021-11-24 | 278.00 | 290.00 | 270.00 | 290.00 | 290.00 | 28,300 |
| 2021-11-23 | 278.00 | 286.00 | 276.00 | 278.00 | 278.00 | 32,200 |
| 2021-11-22 | 298.00 | 298.00 | 278.00 | 278.00 | 278.00 | 371,300 |
| 2021-11-19 | 290.00 | 300.00 | 282.00 | 298.00 | 298.00 | 1,035,300 |
| 2021-11-18 | 284.00 | 342.00 | 280.00 | 290.00 | 290.00 | 419,200 |
| 2021-11-17 | 272.00 | 284.00 | 272.00 | 274.00 | 274.00 | 222,000 |
| 2021-11-16 | 272.00 | 274.00 | 266.00 | 274.00 | 274.00 | 44,300 |
| 2021-11-15 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 243,900 |
| 2021-11-12 | 262.00 | 270.00 | 260.00 | 270.00 | 270.00 | 21,600 |
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.