Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,280.00 | 1,550.00 | 1,220.00 | 1,280.00 | 1,280.00 | 194,700 |
| 2025-05-09 | 1,255.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 55,300 |
| 2025-05-08 | 1,190.00 | 1,425.00 | 1,145.00 | 1,240.00 | 1,240.00 | 124,800 |
| 2025-05-07 | 1,200.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,155.00 | 86,900 |
| 2025-05-06 | 1,300.00 | 1,300.00 | 1,155.00 | 1,190.00 | 1,190.00 | 78,700 |
| 2025-05-05 | 1,115.00 | 1,310.00 | 1,100.00 | 1,175.00 | 1,175.00 | 170,800 |
| 2025-05-02 | 1,045.00 | 1,280.00 | 990.00 | 1,115.00 | 1,115.00 | 121,600 |
| 2025-04-30 | 1,095.00 | 1,095.00 | 970.00 | 1,040.00 | 1,040.00 | 239,100 |
| 2025-04-29 | 910.00 | 1,125.00 | 905.00 | 990.00 | 990.00 | 437,100 |
| 2025-04-28 | 945.00 | 950.00 | 900.00 | 900.00 | 900.00 | 42,900 |
| 2025-04-25 | 950.00 | 950.00 | 910.00 | 950.00 | 950.00 | 9,100 |
| 2025-04-24 | 915.00 | 950.00 | 915.00 | 950.00 | 950.00 | 108,000 |
| 2025-04-23 | 915.00 | 930.00 | 905.00 | 905.00 | 905.00 | 4,200 |
| 2025-04-22 | 920.00 | 920.00 | 900.00 | 915.00 | 915.00 | 18,000 |
| 2025-04-21 | 930.00 | 930.00 | 905.00 | 920.00 | 920.00 | 3,700 |
| 2025-04-17 | 940.00 | 950.00 | 905.00 | 935.00 | 935.00 | 46,400 |
| 2025-04-16 | 945.00 | 950.00 | 900.00 | 945.00 | 945.00 | 122,400 |
| 2025-04-15 | 935.00 | 955.00 | 900.00 | 950.00 | 950.00 | 52,100 |
| 2025-04-14 | 925.00 | 990.00 | 880.00 | 940.00 | 940.00 | 54,000 |
| 2025-04-11 | 925.00 | 925.00 | 880.00 | 925.00 | 925.00 | 3,700 |
| 2025-04-10 | 920.00 | 935.00 | 880.00 | 925.00 | 925.00 | 12,100 |
| 2025-04-09 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 600 |
| 2025-04-08 | 925.00 | 940.00 | 860.00 | 920.00 | 920.00 | 11,800 |
| 2025-03-27 | 970.00 | 1,000.00 | 910.00 | 970.00 | 970.00 | 28,300 |
| 2025-03-26 | 905.00 | 990.00 | 835.00 | 970.00 | 970.00 | 41,600 |
| 2025-03-25 | 960.00 | 960.00 | 825.00 | 905.00 | 905.00 | 21,200 |
| 2025-03-24 | 750.00 | 980.00 | 750.00 | 960.00 | 960.00 | 19,900 |
| 2025-03-21 | 980.00 | 995.00 | 935.00 | 980.00 | 980.00 | 37,600 |
| 2025-03-20 | 995.00 | 995.00 | 975.00 | 980.00 | 980.00 | 4,400 |
| 2025-03-19 | 980.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 12,300 |
| 2025-03-18 | 990.00 | 990.00 | 860.00 | 980.00 | 980.00 | 28,300 |
| 2025-03-17 | 1,005.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 24,400 |
| 2025-03-14 | 1,010.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 13,900 |
| 2025-03-13 | 1,020.00 | 1,025.00 | 965.00 | 1,010.00 | 1,010.00 | 23,600 |
| 2025-03-12 | 1,040.00 | 1,050.00 | 915.00 | 1,025.00 | 1,025.00 | 106,400 |
| 2025-03-11 | 1,035.00 | 1,140.00 | 770.00 | 1,010.00 | 1,010.00 | 2,252,500 |
| 2025-03-10 | 895.00 | 1,100.00 | 885.00 | 1,005.00 | 1,005.00 | 385,700 |
| 2025-03-07 | 900.00 | 900.00 | 855.00 | 895.00 | 895.00 | 7,400 |
| 2025-03-06 | 895.00 | 900.00 | 870.00 | 900.00 | 900.00 | 3,700 |
| 2025-03-05 | 910.00 | 915.00 | 855.00 | 865.00 | 865.00 | 22,800 |
| 2025-03-04 | 920.00 | 920.00 | 890.00 | 900.00 | 900.00 | 3,200 |
| 2025-03-03 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 10,200 |
| 2025-02-28 | 925.00 | 925.00 | 870.00 | 925.00 | 925.00 | 25,000 |
| 2025-02-27 | 915.00 | 915.00 | 865.00 | 915.00 | 915.00 | 9,500 |
| 2025-02-26 | 915.00 | 915.00 | 875.00 | 910.00 | 910.00 | 5,600 |
| 2025-02-25 | 915.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2,500 |
| 2025-02-24 | 940.00 | 940.00 | 895.00 | 915.00 | 915.00 | 17,200 |
| 2025-02-21 | 910.00 | 960.00 | 910.00 | 940.00 | 940.00 | 6,000 |
| 2025-02-20 | 915.00 | 925.00 | 890.00 | 915.00 | 915.00 | 33,800 |
| 2025-02-19 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | 4,300 |
| 2025-02-18 | 895.00 | 930.00 | 885.00 | 910.00 | 910.00 | 206,100 |
| 2025-02-17 | 885.00 | 930.00 | 820.00 | 900.00 | 900.00 | 12,000 |
| 2025-02-14 | 885.00 | 890.00 | 875.00 | 885.00 | 885.00 | 2,100 |
| 2025-02-13 | 870.00 | 885.00 | 835.00 | 875.00 | 875.00 | 8,100 |
| 2025-02-12 | 820.00 | 885.00 | 790.00 | 875.00 | 875.00 | 7,700 |
| 2025-02-11 | 855.00 | 890.00 | 680.00 | 875.00 | 875.00 | 7,500 |
| 2025-02-10 | 865.00 | 885.00 | 805.00 | 850.00 | 850.00 | 18,000 |
| 2025-02-07 | 870.00 | 870.00 | 825.00 | 865.00 | 865.00 | 6,100 |
| 2025-02-06 | 900.00 | 920.00 | 845.00 | 870.00 | 870.00 | 12,600 |
| 2025-02-05 | 885.00 | 920.00 | 865.00 | 900.00 | 900.00 | 12,500 |
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.