Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,075.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 25,100 |
| 2026-05-01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0 |
| 2026-04-30 | 1,080.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | 12,300 |
| 2026-04-29 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 13,400 |
| 2026-04-28 | 1,040.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 111,100 |
| 2026-04-27 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 16,700 |
| 2026-04-24 | 1,030.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 33,200 |
| 2026-04-23 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 11,600 |
| 2026-04-22 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 14,900 |
| 2026-04-21 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | 17,400 |
| 2026-04-20 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 16,500 |
| 2026-04-17 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 10,400 |
| 2026-04-16 | 1,020.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | 7,900 |
| 2026-04-15 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 24,800 |
| 2026-04-14 | 1,020.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 6,000 |
| 2026-04-13 | 1,015.00 | 1,030.00 | 990.00 | 1,025.00 | 1,025.00 | 25,200 |
| 2026-04-10 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 8,500 |
| 2026-04-09 | 975.00 | 1,030.00 | 975.00 | 1,015.00 | 1,015.00 | 40,900 |
| 2026-04-08 | 950.00 | 980.00 | 945.00 | 975.00 | 975.00 | 20,100 |
| 2026-04-07 | 955.00 | 965.00 | 935.00 | 950.00 | 950.00 | 5,300 |
| 2026-04-06 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | 11,000 |
| 2026-04-02 | 950.00 | 965.00 | 920.00 | 955.00 | 955.00 | 94,400 |
| 2026-04-01 | 955.00 | 955.00 | 930.00 | 950.00 | 950.00 | 82,900 |
| 2026-03-31 | 950.00 | 955.00 | 940.00 | 955.00 | 955.00 | 2,300 |
| 2026-03-30 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 5,600 |
| 2026-03-27 | 955.00 | 970.00 | 930.00 | 950.00 | 950.00 | 3,000 |
| 2026-03-26 | 970.00 | 970.00 | 920.00 | 955.00 | 955.00 | 5,500 |
| 2026-03-25 | 900.00 | 970.00 | 900.00 | 955.00 | 955.00 | 33,000 |
| 2026-03-17 | 955.00 | 970.00 | 900.00 | 930.00 | 930.00 | 55,200 |
| 2026-03-16 | 970.00 | 970.00 | 915.00 | 950.00 | 950.00 | 19,200 |
| 2026-03-13 | 975.00 | 975.00 | 830.00 | 965.00 | 965.00 | 39,800 |
| 2026-03-12 | 965.00 | 965.00 | 930.00 | 960.00 | 960.00 | 10,800 |
| 2026-03-11 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | 22,800 |
| 2026-03-10 | 950.00 | 970.00 | 940.00 | 955.00 | 955.00 | 69,000 |
| 2026-03-09 | 900.00 | 995.00 | 875.00 | 930.00 | 930.00 | 151,600 |
| 2026-03-06 | 1,000.00 | 1,020.00 | 875.00 | 955.00 | 955.00 | 236,700 |
| 2026-03-05 | 995.00 | 1,250.00 | 930.00 | 995.00 | 995.00 | 433,200 |
| 2026-03-04 | 1,005.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 38,900 |
| 2026-03-03 | 1,050.00 | 1,050.00 | 975.00 | 1,010.00 | 1,010.00 | 44,700 |
| 2026-03-02 | 1,065.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,050.00 | 557,800 |
| 2026-02-27 | 1,080.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | 4,500 |
| 2026-02-26 | 1,160.00 | 1,160.00 | 1,080.00 | 1,100.00 | 1,100.00 | 29,100 |
| 2026-02-25 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 10,800 |
| 2026-02-24 | 1,300.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,230.00 | 30,700 |
| 2026-02-23 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 10,600 |
| 2026-02-20 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,700 |
| 2026-02-19 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 5,700 |
| 2026-02-18 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | 3,400 |
| 2026-02-13 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3,700 |
| 2026-02-12 | 1,290.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 6,100 |
| 2026-02-11 | 1,260.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,280.00 | 12,700 |
| 2026-02-10 | 1,250.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | 4,000 |
| 2026-02-09 | 1,245.00 | 1,300.00 | 1,205.00 | 1,265.00 | 1,265.00 | 218,100 |
| 2026-02-06 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 4,800 |
| 2026-02-05 | 1,245.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,255.00 | 37,400 |
| 2026-02-04 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2,900 |
| 2026-02-03 | 1,250.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 9,200 |
| 2026-02-02 | 1,220.00 | 1,265.00 | 1,185.00 | 1,210.00 | 1,210.00 | 13,800 |
| 2026-01-30 | 1,270.00 | 1,300.00 | 1,185.00 | 1,250.00 | 1,250.00 | 40,300 |
| 2026-01-29 | 1,325.00 | 1,325.00 | 1,135.00 | 1,160.00 | 1,160.00 | 343,800 |
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.