PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 950.00 | 960.00 | 840.00 | 860.00 | 842.17 | 3,982,800 |
| 2026-01-27 | 975.00 | 980.00 | 935.00 | 950.00 | 930.31 | 4,578,000 |
| 2026-01-26 | 990.00 | 1,000.00 | 970.00 | 975.00 | 954.79 | 1,280,200 |
| 2026-01-23 | 995.00 | 995.00 | 980.00 | 990.00 | 969.48 | 392,000 |
| 2026-01-22 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 969.48 | 916,800 |
| 2026-01-21 | 995.00 | 1,000.00 | 980.00 | 995.00 | 974.37 | 1,049,300 |
| 2026-01-20 | 990.00 | 995.00 | 985.00 | 990.00 | 969.48 | 503,700 |
| 2026-01-19 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 979.27 | 334,500 |
| 2026-01-16 | 990.00 | 990.00 | 990.00 | 990.00 | 969.48 | 0 |
| 2026-01-15 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 969.48 | 127,100 |
| 2026-01-14 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 979.27 | 130,700 |
| 2026-01-13 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 974.37 | 355,900 |
| 2026-01-12 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 979.27 | 1,043,100 |
| 2026-01-09 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 989.06 | 955,000 |
| 2026-01-08 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 974.37 | 1,671,500 |
| 2026-01-07 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 989.06 | 1,031,800 |
| 2026-01-06 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 979.27 | 667,800 |
| 2026-01-05 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 974.37 | 343,200 |
| 2026-01-02 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 979.27 | 761,700 |
| 2026-01-01 | 995.00 | 995.00 | 995.00 | 995.00 | 974.37 | 0 |
| 2025-12-31 | 995.00 | 995.00 | 995.00 | 995.00 | 974.37 | 0 |
| 2025-12-30 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 974.37 | 937,800 |
| 2025-12-29 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 979.27 | 863,200 |
| 2025-12-26 | 995.00 | 995.00 | 995.00 | 995.00 | 974.37 | 0 |
| 2025-12-25 | 995.00 | 995.00 | 995.00 | 995.00 | 974.37 | 0 |
| 2025-12-24 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 974.37 | 827,700 |
| 2025-12-23 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 984.17 | 1,084,200 |
| 2025-12-22 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 974.37 | 2,569,800 |
| 2025-12-19 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 979.27 | 900,900 |
| 2025-12-18 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 974.37 | 6,209,200 |
| 2025-12-17 | 1,005.00 | 1,055.00 | 995.00 | 1,005.00 | 984.17 | 4,131,700 |
| 2025-12-16 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 984.17 | 2,003,700 |
| 2025-12-15 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 993.96 | 297,700 |
| 2025-12-12 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 993.96 | 3,228,200 |
| 2025-12-11 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,023.34 | 894,800 |
| 2025-12-10 | 1,040.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,038.03 | 26,610,100 |
| 2025-12-09 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,013.55 | 3,054,100 |
| 2025-12-08 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,038.03 | 179,700 |
| 2025-12-05 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,018.44 | 815,800 |
| 2025-12-04 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,028.23 | 8,330,900 |
| 2025-12-03 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,038.03 | 6,197,700 |
| 2025-12-02 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,047.82 | 1,958,400 |
| 2025-12-01 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,033.13 | 410,200 |
| 2025-11-28 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,038.03 | 263,100 |
| 2025-11-27 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,033.13 | 175,900 |
| 2025-11-26 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,033.13 | 797,200 |
| 2025-11-25 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,033.13 | 1,465,800 |
| 2025-11-24 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,042.92 | 388,200 |
| 2025-11-21 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,038.03 | 3,334,000 |
| 2025-11-20 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,033.13 | 241,800 |
| 2025-11-19 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,038.03 | 380,700 |
| 2025-11-18 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,038.03 | 250,000 |
| 2025-11-17 | 1,040.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,038.03 | 508,900 |
| 2025-11-14 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,013.55 | 1,258,600 |
| 2025-11-13 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,042.92 | 170,400 |
| 2025-11-12 | 1,060.00 | 1,180.00 | 1,055.00 | 1,090.00 | 1,067.40 | 3,471,900 |
| 2025-11-11 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,028.23 | 1,079,200 |
| 2025-11-10 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,018.44 | 1,157,800 |
| 2025-11-07 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,047.82 | 1,317,300 |
| 2025-11-06 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,062.51 | 2,144,200 |
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.