Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,310.00 | 1,320.00 | 1,215.00 | 1,315.00 | 1,315.00 | 277,200 |
| 2026-01-27 | 1,335.00 | 1,355.00 | 1,250.00 | 1,315.00 | 1,315.00 | 42,900 |
| 2026-01-26 | 1,355.00 | 1,500.00 | 1,265.00 | 1,340.00 | 1,340.00 | 336,600 |
| 2026-01-23 | 1,315.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 165,400 |
| 2026-01-22 | 1,280.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 40,500 |
| 2026-01-21 | 1,270.00 | 1,335.00 | 1,235.00 | 1,280.00 | 1,280.00 | 123,900 |
| 2026-01-20 | 1,285.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 30,800 |
| 2026-01-19 | 1,290.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 35,600 |
| 2026-01-16 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2026-01-15 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | 4,600 |
| 2026-01-14 | 1,265.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 13,500 |
| 2026-01-13 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 3,300 |
| 2026-01-12 | 1,295.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 7,600 |
| 2026-01-09 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 10,900 |
| 2026-01-08 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 18,400 |
| 2026-01-07 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,900 |
| 2026-01-06 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | 12,100 |
| 2026-01-05 | 1,295.00 | 1,365.00 | 1,270.00 | 1,310.00 | 1,310.00 | 15,700 |
| 2026-01-02 | 1,295.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,500 |
| 2026-01-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-30 | 1,285.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 25,300 |
| 2025-12-29 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 32,000 |
| 2025-12-26 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-12-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2025-12-24 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 9,500 |
| 2025-12-23 | 1,265.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 3,100 |
| 2025-12-22 | 1,285.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | 31,000 |
| 2025-12-19 | 1,280.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | 6,600 |
| 2025-12-18 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 31,500 |
| 2025-12-17 | 1,275.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 35,700 |
| 2025-12-16 | 1,280.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,280.00 | 32,500 |
| 2025-12-15 | 1,280.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 49,700 |
| 2025-12-12 | 1,270.00 | 1,290.00 | 1,240.00 | 1,280.00 | 1,280.00 | 14,700 |
| 2025-12-11 | 1,205.00 | 1,300.00 | 1,180.00 | 1,270.00 | 1,270.00 | 242,900 |
| 2025-12-10 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | 34,900 |
| 2025-12-09 | 1,260.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | 44,300 |
| 2025-12-08 | 1,245.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,260.00 | 142,500 |
| 2025-12-05 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | 32,100 |
| 2025-12-04 | 1,265.00 | 1,400.00 | 1,255.00 | 1,290.00 | 1,290.00 | 785,700 |
| 2025-12-03 | 1,285.00 | 1,320.00 | 1,210.00 | 1,265.00 | 1,265.00 | 270,100 |
| 2025-12-02 | 1,285.00 | 1,330.00 | 1,200.00 | 1,285.00 | 1,285.00 | 585,000 |
| 2025-12-01 | 1,570.00 | 1,700.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,004,500 |
| 2025-11-28 | 1,535.00 | 1,925.00 | 1,490.00 | 1,570.00 | 1,570.00 | 495,600 |
| 2025-11-27 | 1,535.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | 3,300 |
| 2025-11-26 | 1,525.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,540.00 | 15,200 |
| 2025-11-25 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 7,800 |
| 2025-11-24 | 1,495.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 34,000 |
| 2025-11-21 | 1,570.00 | 1,570.00 | 1,450.00 | 1,495.00 | 1,495.00 | 48,200 |
| 2025-11-20 | 1,465.00 | 1,615.00 | 1,420.00 | 1,560.00 | 1,560.00 | 34,000 |
| 2025-11-19 | 1,465.00 | 1,480.00 | 1,385.00 | 1,470.00 | 1,470.00 | 87,900 |
| 2025-11-18 | 1,530.00 | 1,535.00 | 1,420.00 | 1,465.00 | 1,465.00 | 45,100 |
| 2025-11-17 | 1,490.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | 24,100 |
| 2025-11-14 | 1,520.00 | 1,575.00 | 1,455.00 | 1,490.00 | 1,490.00 | 59,700 |
| 2025-11-13 | 1,490.00 | 1,575.00 | 1,425.00 | 1,520.00 | 1,520.00 | 68,200 |
| 2025-11-12 | 1,600.00 | 1,600.00 | 1,390.00 | 1,505.00 | 1,505.00 | 106,300 |
| 2025-11-11 | 1,450.00 | 1,590.00 | 1,380.00 | 1,470.00 | 1,470.00 | 214,500 |
| 2025-11-10 | 1,400.00 | 1,400.00 | 1,265.00 | 1,400.00 | 1,400.00 | 87,000 |
| 2025-11-07 | 1,255.00 | 1,500.00 | 1,210.00 | 1,350.00 | 1,350.00 | 279,100 |
| 2025-11-06 | 1,265.00 | 1,270.00 | 1,175.00 | 1,260.00 | 1,260.00 | 32,000 |
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.