PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 925.00 | 955.00 | 925.00 | 930.00 | 930.00 | 324,100 |
| 2026-07-24 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | 519,500 |
| 2026-07-23 | 955.00 | 970.00 | 935.00 | 945.00 | 945.00 | 740,100 |
| 2026-07-22 | 1,000.00 | 1,000.00 | 930.00 | 965.00 | 965.00 | 770,200 |
| 2026-07-21 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 382,100 |
| 2026-07-20 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 78,200 |
| 2026-07-17 | 1,025.00 | 1,025.00 | 985.00 | 985.00 | 985.00 | 446,500 |
| 2026-07-16 | 965.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | 294,200 |
| 2026-07-15 | 950.00 | 980.00 | 945.00 | 980.00 | 980.00 | 971,200 |
| 2026-07-14 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 192,500 |
| 2026-07-13 | 945.00 | 955.00 | 910.00 | 930.00 | 930.00 | 157,400 |
| 2026-07-10 | 930.00 | 945.00 | 925.00 | 945.00 | 945.00 | 102,300 |
| 2026-07-09 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 916,000 |
| 2026-07-08 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 211,700 |
| 2026-07-07 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 506,000 |
| 2026-07-06 | 895.00 | 900.00 | 880.00 | 900.00 | 900.00 | 33,400 |
| 2026-07-03 | 900.00 | 900.00 | 870.00 | 885.00 | 885.00 | 29,300 |
| 2026-07-02 | 875.00 | 900.00 | 875.00 | 900.00 | 900.00 | 72,700 |
| 2026-07-01 | 895.00 | 910.00 | 875.00 | 875.00 | 875.00 | 334,100 |
| 2026-06-30 | 875.00 | 915.00 | 865.00 | 900.00 | 900.00 | 687,900 |
| 2026-06-29 | 840.00 | 875.00 | 835.00 | 855.00 | 855.00 | 802,900 |
| 2026-06-26 | 850.00 | 850.00 | 830.00 | 840.00 | 840.00 | 1,376,700 |
| 2026-06-25 | 845.00 | 865.00 | 845.00 | 845.00 | 845.00 | 785,500 |
| 2026-06-24 | 845.00 | 855.00 | 845.00 | 845.00 | 845.00 | 629,300 |
| 2026-06-23 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 379,300 |
| 2026-06-22 | 845.00 | 855.00 | 845.00 | 850.00 | 832.38 | 1,544,000 |
| 2026-06-19 | 845.00 | 850.00 | 840.00 | 845.00 | 827.48 | 1,031,600 |
| 2026-06-18 | 890.00 | 890.00 | 845.00 | 845.00 | 827.48 | 1,533,800 |
| 2026-06-17 | 850.00 | 875.00 | 840.00 | 875.00 | 856.86 | 1,345,200 |
| 2026-06-16 | 850.00 | 850.00 | 850.00 | 850.00 | 832.38 | 0 |
| 2026-06-15 | 850.00 | 900.00 | 850.00 | 850.00 | 832.38 | 3,659,700 |
| 2026-06-12 | 850.00 | 885.00 | 830.00 | 850.00 | 832.38 | 3,173,900 |
| 2026-06-11 | 820.00 | 850.00 | 820.00 | 850.00 | 832.38 | 450,500 |
| 2026-06-10 | 880.00 | 880.00 | 820.00 | 820.00 | 803.00 | 1,058,900 |
| 2026-06-09 | 825.00 | 850.00 | 815.00 | 820.00 | 803.00 | 1,181,000 |
| 2026-06-08 | 830.00 | 835.00 | 810.00 | 825.00 | 807.90 | 1,334,600 |
| 2026-06-05 | 850.00 | 855.00 | 830.00 | 835.00 | 817.69 | 2,360,600 |
| 2026-06-04 | 860.00 | 870.00 | 815.00 | 850.00 | 832.38 | 1,242,500 |
| 2026-06-03 | 875.00 | 900.00 | 845.00 | 860.00 | 842.17 | 960,500 |
| 2026-06-02 | 885.00 | 895.00 | 875.00 | 875.00 | 856.86 | 463,700 |
| 2026-06-01 | 885.00 | 885.00 | 885.00 | 885.00 | 866.65 | 0 |
| 2026-05-29 | 820.00 | 930.00 | 800.00 | 885.00 | 866.65 | 936,200 |
| 2026-05-28 | 800.00 | 800.00 | 800.00 | 800.00 | 783.42 | 0 |
| 2026-05-27 | 800.00 | 800.00 | 800.00 | 800.00 | 783.42 | 0 |
| 2026-05-26 | 810.00 | 820.00 | 785.00 | 800.00 | 783.42 | 191,200 |
| 2026-05-25 | 795.00 | 860.00 | 795.00 | 795.00 | 778.52 | 140,500 |
| 2026-05-22 | 775.00 | 820.00 | 775.00 | 790.00 | 773.62 | 67,300 |
| 2026-05-21 | 790.00 | 820.00 | 775.00 | 780.00 | 763.83 | 337,400 |
| 2026-05-20 | 795.00 | 815.00 | 775.00 | 790.00 | 773.62 | 182,100 |
| 2026-05-19 | 795.00 | 795.00 | 770.00 | 795.00 | 778.52 | 958,600 |
| 2026-05-18 | 815.00 | 830.00 | 780.00 | 785.00 | 768.73 | 1,189,400 |
| 2026-05-15 | 815.00 | 815.00 | 815.00 | 815.00 | 798.11 | 0 |
| 2026-05-14 | 815.00 | 815.00 | 815.00 | 815.00 | 798.11 | 0 |
| 2026-05-13 | 850.00 | 850.00 | 815.00 | 815.00 | 798.11 | 2,241,300 |
| 2026-05-12 | 860.00 | 860.00 | 835.00 | 850.00 | 832.38 | 128,000 |
| 2026-05-11 | 860.00 | 890.00 | 850.00 | 850.00 | 832.38 | 1,040,400 |
| 2026-05-08 | 885.00 | 910.00 | 855.00 | 860.00 | 842.17 | 1,226,200 |
| 2026-05-07 | 895.00 | 905.00 | 870.00 | 885.00 | 866.65 | 742,300 |
| 2026-05-06 | 885.00 | 920.00 | 875.00 | 875.00 | 856.86 | 731,600 |
| 2026-05-05 | 915.00 | 915.00 | 880.00 | 885.00 | 866.65 | 265,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 17.6200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.