Duta Intidaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 540.00 | 555.00 | 520.00 | 520.00 | 520.00 | 41,200 |
| 2024-10-30 | 570.00 | 570.00 | 520.00 | 525.00 | 525.00 | 11,800 |
| 2024-10-29 | 570.00 | 570.00 | 520.00 | 555.00 | 555.00 | 18,300 |
| 2024-10-28 | 530.00 | 650.00 | 530.00 | 550.00 | 550.00 | 228,600 |
| 2024-10-25 | 530.00 | 635.00 | 452.00 | 540.00 | 540.00 | 1,025,700 |
| 2024-10-24 | 525.00 | 525.00 | 496.00 | 510.00 | 510.00 | 9,000 |
| 2024-10-23 | 525.00 | 525.00 | 496.00 | 505.00 | 505.00 | 9,400 |
| 2024-10-22 | 510.00 | 510.00 | 490.00 | 505.00 | 505.00 | 6,100 |
| 2024-10-21 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 7,500 |
| 2024-10-18 | 505.00 | 505.00 | 484.00 | 505.00 | 505.00 | 11,500 |
| 2024-10-17 | 525.00 | 525.00 | 498.00 | 505.00 | 505.00 | 11,500 |
| 2024-10-16 | 520.00 | 520.00 | 482.00 | 505.00 | 505.00 | 7,600 |
| 2024-10-15 | 525.00 | 525.00 | 484.00 | 500.00 | 500.00 | 4,500 |
| 2024-10-14 | 505.00 | 505.00 | 484.00 | 505.00 | 505.00 | 5,400 |
| 2024-10-11 | 505.00 | 505.00 | 476.00 | 505.00 | 505.00 | 8,700 |
| 2024-10-10 | 492.00 | 600.00 | 480.00 | 505.00 | 505.00 | 127,100 |
| 2024-10-09 | 494.00 | 494.00 | 472.00 | 486.00 | 486.00 | 8,100 |
| 2024-10-08 | 500.00 | 525.00 | 476.00 | 482.00 | 482.00 | 16,700 |
| 2024-10-07 | 530.00 | 530.00 | 490.00 | 500.00 | 500.00 | 16,800 |
| 2024-10-04 | 520.00 | 525.00 | 492.00 | 510.00 | 510.00 | 9,400 |
| 2024-10-03 | 505.00 | 510.00 | 492.00 | 505.00 | 505.00 | 6,100 |
| 2024-10-02 | 505.00 | 510.00 | 482.00 | 500.00 | 500.00 | 54,500 |
| 2024-10-01 | 488.00 | 505.00 | 488.00 | 488.00 | 488.00 | 39,100 |
| 2024-09-30 | 488.00 | 488.00 | 472.00 | 482.00 | 482.00 | 1,700 |
| 2024-09-27 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 800 |
| 2024-09-26 | 484.00 | 490.00 | 478.00 | 478.00 | 478.00 | 5,600 |
| 2024-09-25 | 490.00 | 490.00 | 468.00 | 490.00 | 490.00 | 30,400 |
| 2024-09-24 | 468.00 | 480.00 | 452.00 | 470.00 | 470.00 | 13,400 |
| 2024-09-23 | 466.00 | 505.00 | 458.00 | 466.00 | 466.00 | 90,600 |
| 2024-09-20 | 474.00 | 505.00 | 442.00 | 460.00 | 460.00 | 162,400 |
| 2024-09-19 | 480.00 | 480.00 | 466.00 | 480.00 | 480.00 | 21,100 |
| 2024-09-18 | 484.00 | 484.00 | 466.00 | 476.00 | 476.00 | 21,100 |
| 2024-09-17 | 515.00 | 515.00 | 472.00 | 472.00 | 472.00 | 53,900 |
| 2024-09-13 | 472.00 | 500.00 | 472.00 | 498.00 | 498.00 | 10,300 |
| 2024-09-12 | 520.00 | 520.00 | 460.00 | 488.00 | 488.00 | 110,100 |
| 2024-09-11 | 500.00 | 520.00 | 470.00 | 500.00 | 500.00 | 51,900 |
| 2024-09-10 | 505.00 | 520.00 | 460.00 | 484.00 | 484.00 | 268,600 |
| 2024-09-09 | 492.00 | 550.00 | 458.00 | 490.00 | 490.00 | 668,700 |
| 2024-09-06 | 466.00 | 580.00 | 452.00 | 472.00 | 472.00 | 828,300 |
| 2024-09-05 | 470.00 | 470.00 | 440.00 | 466.00 | 466.00 | 195,700 |
| 2024-09-04 | 376.00 | 462.00 | 358.00 | 462.00 | 462.00 | 1,302,900 |
| 2024-09-03 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | 74,500 |
| 2024-09-02 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 1,800 |
| 2024-08-30 | 366.00 | 368.00 | 362.00 | 368.00 | 368.00 | 61,800 |
| 2024-08-29 | 368.00 | 368.00 | 366.00 | 366.00 | 366.00 | 1,000 |
| 2024-08-28 | 386.00 | 386.00 | 362.00 | 370.00 | 370.00 | 4,200 |
| 2024-08-27 | 374.00 | 374.00 | 356.00 | 370.00 | 370.00 | 5,900 |
| 2024-08-26 | 364.00 | 372.00 | 346.00 | 370.00 | 370.00 | 83,700 |
| 2024-08-23 | 360.00 | 360.00 | 352.00 | 358.00 | 358.00 | 1,700 |
| 2024-08-22 | 362.00 | 362.00 | 354.00 | 358.00 | 358.00 | 12,400 |
| 2024-08-21 | 360.00 | 374.00 | 358.00 | 360.00 | 360.00 | 39,500 |
| 2024-08-20 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 1,200 |
| 2024-08-19 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | 3,900 |
| 2024-08-16 | 380.00 | 380.00 | 356.00 | 364.00 | 364.00 | 30,500 |
| 2024-08-15 | 382.00 | 382.00 | 358.00 | 372.00 | 372.00 | 5,800 |
| 2024-08-14 | 376.00 | 376.00 | 352.00 | 366.00 | 366.00 | 30,100 |
| 2024-08-13 | 372.00 | 388.00 | 364.00 | 374.00 | 374.00 | 95,100 |
| 2024-08-12 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 1,200 |
| 2024-08-09 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 200 |
| 2024-08-08 | 376.00 | 378.00 | 358.00 | 372.00 | 372.00 | 6,200 |
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.