Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,025.00 | 1,080.00 | 1,000.00 | 1,015.00 | 1,015.00 | 32,700 |
| 2025-08-12 | 1,000.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | 77,700 |
| 2025-08-11 | 1,000.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | 18,200 |
| 2025-08-08 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 103,400 |
| 2025-08-07 | 945.00 | 1,085.00 | 930.00 | 990.00 | 990.00 | 200,600 |
| 2025-08-06 | 935.00 | 970.00 | 920.00 | 950.00 | 950.00 | 40,700 |
| 2025-08-05 | 935.00 | 950.00 | 915.00 | 940.00 | 940.00 | 27,700 |
| 2025-08-04 | 905.00 | 950.00 | 885.00 | 935.00 | 935.00 | 92,400 |
| 2025-08-01 | 880.00 | 925.00 | 880.00 | 910.00 | 910.00 | 56,200 |
| 2025-07-31 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | 44,300 |
| 2025-07-30 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 90,500 |
| 2025-07-29 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 142,700 |
| 2025-07-28 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 34,100 |
| 2025-07-25 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 11,000 |
| 2025-07-24 | 880.00 | 900.00 | 850.00 | 890.00 | 890.00 | 104,600 |
| 2025-07-23 | 890.00 | 910.00 | 890.00 | 900.00 | 900.00 | 13,400 |
| 2025-07-22 | 895.00 | 920.00 | 850.00 | 900.00 | 900.00 | 72,100 |
| 2025-07-21 | 890.00 | 900.00 | 865.00 | 900.00 | 900.00 | 97,700 |
| 2025-07-18 | 900.00 | 900.00 | 855.00 | 890.00 | 890.00 | 83,200 |
| 2025-07-17 | 900.00 | 900.00 | 845.00 | 870.00 | 870.00 | 351,000 |
| 2025-07-16 | 890.00 | 905.00 | 855.00 | 900.00 | 900.00 | 58,000 |
| 2025-07-15 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | 123,100 |
| 2025-07-14 | 905.00 | 910.00 | 890.00 | 905.00 | 905.00 | 17,100 |
| 2025-07-11 | 905.00 | 910.00 | 880.00 | 900.00 | 900.00 | 101,000 |
| 2025-07-10 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 3,700 |
| 2025-07-09 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | 1,000 |
| 2025-07-08 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 6,700 |
| 2025-07-07 | 900.00 | 915.00 | 880.00 | 905.00 | 905.00 | 7,700 |
| 2025-07-04 | 915.00 | 915.00 | 880.00 | 900.00 | 900.00 | 3,800 |
| 2025-07-03 | 910.00 | 920.00 | 880.00 | 915.00 | 915.00 | 8,700 |
| 2025-07-02 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 6,400 |
| 2025-07-01 | 915.00 | 915.00 | 875.00 | 900.00 | 900.00 | 11,500 |
| 2025-06-30 | 915.00 | 915.00 | 875.00 | 915.00 | 915.00 | 10,400 |
| 2025-06-26 | 885.00 | 925.00 | 885.00 | 900.00 | 900.00 | 28,200 |
| 2025-06-25 | 920.00 | 925.00 | 885.00 | 895.00 | 895.00 | 5,400 |
| 2025-06-24 | 910.00 | 920.00 | 890.00 | 915.00 | 915.00 | 4,300 |
| 2025-06-23 | 900.00 | 930.00 | 860.00 | 905.00 | 905.00 | 40,200 |
| 2025-06-20 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 4,100 |
| 2025-06-19 | 900.00 | 925.00 | 800.00 | 910.00 | 910.00 | 25,900 |
| 2025-06-18 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | 101,100 |
| 2025-06-17 | 930.00 | 940.00 | 900.00 | 925.00 | 925.00 | 40,600 |
| 2025-06-16 | 970.00 | 970.00 | 920.00 | 925.00 | 925.00 | 14,700 |
| 2025-06-13 | 975.00 | 985.00 | 925.00 | 970.00 | 970.00 | 49,500 |
| 2025-06-12 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 113,300 |
| 2025-06-11 | 945.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 186,500 |
| 2025-06-10 | 940.00 | 955.00 | 900.00 | 935.00 | 935.00 | 94,400 |
| 2025-06-05 | 965.00 | 970.00 | 900.00 | 940.00 | 940.00 | 34,000 |
| 2025-06-04 | 985.00 | 985.00 | 915.00 | 970.00 | 970.00 | 58,600 |
| 2025-06-03 | 1,015.00 | 1,015.00 | 930.00 | 985.00 | 985.00 | 48,900 |
| 2025-06-02 | 1,030.00 | 1,035.00 | 910.00 | 1,015.00 | 1,015.00 | 192,000 |
| 2025-05-28 | 1,055.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | 155,900 |
| 2025-05-27 | 1,120.00 | 1,120.00 | 970.00 | 1,055.00 | 1,055.00 | 412,400 |
| 2025-05-26 | 1,120.00 | 1,155.00 | 1,045.00 | 1,095.00 | 1,095.00 | 307,000 |
| 2025-05-23 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 95,000 |
| 2025-05-22 | 1,135.00 | 1,190.00 | 1,055.00 | 1,135.00 | 1,135.00 | 91,400 |
| 2025-05-21 | 1,080.00 | 1,190.00 | 1,000.00 | 1,135.00 | 1,135.00 | 212,000 |
| 2025-05-20 | 1,190.00 | 1,190.00 | 1,025.00 | 1,090.00 | 1,090.00 | 244,600 |
| 2025-05-19 | 1,400.00 | 1,465.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,459,800 |
| 2025-05-16 | 1,400.00 | 1,500.00 | 1,285.00 | 1,400.00 | 1,400.00 | 191,900 |
| 2025-05-15 | 1,285.00 | 1,500.00 | 1,240.00 | 1,400.00 | 1,400.00 | 386,100 |
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.