Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 905.00 | 905.00 | 855.00 | 885.00 | 885.00 | 22,400 |
| 2025-02-03 | 1,010.00 | 1,030.00 | 875.00 | 910.00 | 910.00 | 97,400 |
| 2025-01-31 | 885.00 | 1,055.00 | 865.00 | 910.00 | 910.00 | 102,600 |
| 2025-01-30 | 895.00 | 895.00 | 865.00 | 885.00 | 885.00 | 21,800 |
| 2025-01-24 | 860.00 | 1,035.00 | 845.00 | 895.00 | 895.00 | 89,100 |
| 2025-01-23 | 900.00 | 930.00 | 860.00 | 890.00 | 890.00 | 166,300 |
| 2025-01-22 | 830.00 | 1,035.00 | 775.00 | 895.00 | 895.00 | 241,100 |
| 2025-01-21 | 845.00 | 845.00 | 775.00 | 830.00 | 830.00 | 32,100 |
| 2025-01-20 | 825.00 | 885.00 | 825.00 | 845.00 | 845.00 | 40,500 |
| 2025-01-17 | 825.00 | 900.00 | 780.00 | 825.00 | 825.00 | 321,800 |
| 2025-01-16 | 845.00 | 1,000.00 | 770.00 | 825.00 | 825.00 | 701,700 |
| 2025-01-15 | 735.00 | 905.00 | 710.00 | 800.00 | 800.00 | 112,600 |
| 2025-01-14 | 720.00 | 735.00 | 720.00 | 725.00 | 725.00 | 13,400 |
| 2025-01-13 | 685.00 | 730.00 | 665.00 | 725.00 | 725.00 | 29,800 |
| 2025-01-10 | 665.00 | 685.00 | 665.00 | 680.00 | 680.00 | 11,600 |
| 2025-01-09 | 705.00 | 730.00 | 635.00 | 665.00 | 665.00 | 23,300 |
| 2025-01-08 | 705.00 | 735.00 | 605.00 | 690.00 | 690.00 | 40,800 |
| 2025-01-07 | 735.00 | 735.00 | 650.00 | 690.00 | 690.00 | 16,700 |
| 2025-01-06 | 735.00 | 735.00 | 680.00 | 690.00 | 690.00 | 3,100 |
| 2025-01-03 | 705.00 | 875.00 | 665.00 | 705.00 | 705.00 | 143,800 |
| 2025-01-02 | 745.00 | 745.00 | 640.00 | 700.00 | 700.00 | 59,000 |
| 2024-12-30 | 625.00 | 750.00 | 600.00 | 750.00 | 750.00 | 87,100 |
| 2024-12-27 | 635.00 | 635.00 | 610.00 | 625.00 | 625.00 | 8,500 |
| 2024-12-24 | 640.00 | 655.00 | 610.00 | 610.00 | 610.00 | 14,100 |
| 2024-12-23 | 660.00 | 700.00 | 620.00 | 640.00 | 640.00 | 49,900 |
| 2024-12-20 | 620.00 | 700.00 | 610.00 | 640.00 | 640.00 | 15,600 |
| 2024-12-19 | 615.00 | 645.00 | 590.00 | 625.00 | 625.00 | 28,100 |
| 2024-12-18 | 615.00 | 660.00 | 605.00 | 620.00 | 620.00 | 59,100 |
| 2024-12-17 | 630.00 | 700.00 | 615.00 | 615.00 | 615.00 | 76,500 |
| 2024-12-16 | 625.00 | 630.00 | 605.00 | 630.00 | 630.00 | 55,100 |
| 2024-12-13 | 645.00 | 645.00 | 580.00 | 630.00 | 630.00 | 120,000 |
| 2024-12-12 | 600.00 | 730.00 | 580.00 | 630.00 | 630.00 | 562,800 |
| 2024-12-11 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 17,000 |
| 2024-12-10 | 595.00 | 620.00 | 555.00 | 600.00 | 600.00 | 107,200 |
| 2024-12-09 | 620.00 | 700.00 | 555.00 | 595.00 | 595.00 | 188,400 |
| 2024-12-06 | 630.00 | 740.00 | 560.00 | 620.00 | 620.00 | 359,000 |
| 2024-12-05 | 605.00 | 610.00 | 555.00 | 595.00 | 595.00 | 124,700 |
| 2024-12-04 | 580.00 | 600.00 | 580.00 | 595.00 | 595.00 | 5,900 |
| 2024-12-03 | 635.00 | 635.00 | 540.00 | 585.00 | 585.00 | 27,400 |
| 2024-12-02 | 600.00 | 625.00 | 585.00 | 605.00 | 605.00 | 11,500 |
| 2024-11-29 | 610.00 | 630.00 | 595.00 | 615.00 | 615.00 | 8,400 |
| 2024-11-28 | 585.00 | 665.00 | 570.00 | 610.00 | 610.00 | 44,800 |
| 2024-11-26 | 620.00 | 675.00 | 570.00 | 605.00 | 605.00 | 72,100 |
| 2024-11-25 | 605.00 | 615.00 | 575.00 | 610.00 | 610.00 | 14,900 |
| 2024-11-22 | 610.00 | 620.00 | 570.00 | 615.00 | 615.00 | 173,000 |
| 2024-11-21 | 605.00 | 610.00 | 585.00 | 610.00 | 610.00 | 9,300 |
| 2024-11-20 | 590.00 | 620.00 | 575.00 | 610.00 | 610.00 | 85,600 |
| 2024-11-19 | 625.00 | 625.00 | 570.00 | 605.00 | 605.00 | 52,100 |
| 2024-11-18 | 640.00 | 810.00 | 590.00 | 610.00 | 610.00 | 635,600 |
| 2024-11-15 | 650.00 | 650.00 | 590.00 | 650.00 | 650.00 | 82,300 |
| 2024-11-14 | 685.00 | 685.00 | 580.00 | 610.00 | 610.00 | 50,300 |
| 2024-11-13 | 730.00 | 865.00 | 590.00 | 620.00 | 620.00 | 227,600 |
| 2024-11-12 | 570.00 | 700.00 | 500.00 | 695.00 | 695.00 | 87,300 |
| 2024-11-11 | 565.00 | 580.00 | 540.00 | 565.00 | 565.00 | 18,000 |
| 2024-11-08 | 565.00 | 580.00 | 535.00 | 565.00 | 565.00 | 4,500 |
| 2024-11-07 | 600.00 | 600.00 | 540.00 | 580.00 | 580.00 | 30,600 |
| 2024-11-06 | 550.00 | 680.00 | 530.00 | 600.00 | 600.00 | 211,900 |
| 2024-11-05 | 520.00 | 555.00 | 510.00 | 550.00 | 550.00 | 25,500 |
| 2024-11-04 | 525.00 | 555.00 | 510.00 | 535.00 | 535.00 | 16,400 |
| 2024-11-01 | 550.00 | 550.00 | 500.00 | 525.00 | 525.00 | 22,000 |
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.