Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,285.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,260.00 | 10,000 |
| 2025-11-04 | 1,265.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,270.00 | 16,100 |
| 2025-11-03 | 1,290.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,270.00 | 27,200 |
| 2025-10-31 | 1,180.00 | 1,300.00 | 1,075.00 | 1,280.00 | 1,280.00 | 145,700 |
| 2025-10-30 | 1,200.00 | 1,200.00 | 1,090.00 | 1,185.00 | 1,185.00 | 33,700 |
| 2025-10-29 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 9,800 |
| 2025-10-28 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | 12,400 |
| 2025-10-27 | 1,195.00 | 1,230.00 | 1,175.00 | 1,200.00 | 1,200.00 | 109,500 |
| 2025-10-24 | 1,185.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 87,600 |
| 2025-10-23 | 1,185.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 12,600 |
| 2025-10-22 | 1,170.00 | 1,220.00 | 1,145.00 | 1,190.00 | 1,190.00 | 61,700 |
| 2025-10-21 | 1,180.00 | 1,190.00 | 1,125.00 | 1,175.00 | 1,175.00 | 41,800 |
| 2025-10-20 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | 10,300 |
| 2025-10-17 | 1,180.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 24,800 |
| 2025-10-16 | 1,155.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,185.00 | 78,500 |
| 2025-10-15 | 1,120.00 | 1,205.00 | 1,060.00 | 1,160.00 | 1,160.00 | 212,500 |
| 2025-10-14 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | 41,100 |
| 2025-10-13 | 1,120.00 | 1,120.00 | 1,050.00 | 1,100.00 | 1,100.00 | 43,400 |
| 2025-10-10 | 1,110.00 | 1,135.00 | 1,035.00 | 1,120.00 | 1,120.00 | 24,000 |
| 2025-10-09 | 1,100.00 | 1,120.00 | 1,025.00 | 1,110.00 | 1,110.00 | 75,000 |
| 2025-10-08 | 1,200.00 | 1,245.00 | 1,020.00 | 1,100.00 | 1,100.00 | 789,300 |
| 2025-10-07 | 1,210.00 | 1,230.00 | 1,155.00 | 1,200.00 | 1,200.00 | 148,300 |
| 2025-10-06 | 1,215.00 | 1,275.00 | 1,160.00 | 1,215.00 | 1,215.00 | 432,100 |
| 2025-10-03 | 1,020.00 | 1,250.00 | 1,000.00 | 1,215.00 | 1,215.00 | 331,800 |
| 2025-10-02 | 1,015.00 | 1,045.00 | 985.00 | 1,030.00 | 1,030.00 | 70,000 |
| 2025-10-01 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,400 |
| 2025-09-30 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 3,300 |
| 2025-09-29 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 35,800 |
| 2025-09-26 | 1,005.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 600 |
| 2025-09-25 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 32,700 |
| 2025-09-24 | 1,010.00 | 1,020.00 | 970.00 | 1,015.00 | 1,015.00 | 20,700 |
| 2025-09-23 | 1,015.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 21,300 |
| 2025-09-22 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 800 |
| 2025-09-19 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,600 |
| 2025-09-18 | 1,000.00 | 1,035.00 | 975.00 | 1,030.00 | 1,030.00 | 49,800 |
| 2025-09-17 | 1,005.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | 14,100 |
| 2025-09-16 | 990.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 30,400 |
| 2025-09-15 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,800 |
| 2025-09-12 | 1,005.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | 6,300 |
| 2025-09-11 | 1,015.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | 8,200 |
| 2025-09-10 | 1,015.00 | 1,015.00 | 970.00 | 1,005.00 | 1,005.00 | 17,100 |
| 2025-09-09 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 10,400 |
| 2025-09-08 | 1,020.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | 9,800 |
| 2025-09-05 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-09-04 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 10,000 |
| 2025-09-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 4,600 |
| 2025-09-02 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 200 |
| 2025-09-01 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 2,700 |
| 2025-08-29 | 1,020.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | 24,500 |
| 2025-08-28 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 6,600 |
| 2025-08-27 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | 11,400 |
| 2025-08-26 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 7,700 |
| 2025-08-25 | 1,055.00 | 1,055.00 | 985.00 | 1,025.00 | 1,025.00 | 24,100 |
| 2025-08-22 | 1,025.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 15,600 |
| 2025-08-21 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 43,200 |
| 2025-08-20 | 1,015.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 118,200 |
| 2025-08-19 | 1,020.00 | 1,025.00 | 985.00 | 1,015.00 | 1,015.00 | 14,000 |
| 2025-08-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-08-15 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | 14,900 |
| 2025-08-14 | 1,015.00 | 1,050.00 | 985.00 | 1,030.00 | 1,030.00 | 51,300 |
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.