PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,052.72 | 2,361,600 |
| 2025-11-04 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,067.40 | 1,585,400 |
| 2025-11-03 | 1,090.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,067.40 | 3,002,400 |
| 2025-10-31 | 1,070.00 | 1,145.00 | 1,070.00 | 1,090.00 | 1,067.40 | 2,144,100 |
| 2025-10-30 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,038.03 | 329,600 |
| 2025-10-29 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,033.13 | 449,000 |
| 2025-10-28 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,028.23 | 307,100 |
| 2025-10-27 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,013.55 | 2,014,700 |
| 2025-10-24 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,018.44 | 1,103,400 |
| 2025-10-23 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,023.34 | 554,400 |
| 2025-10-22 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,023.34 | 686,500 |
| 2025-10-21 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,038.03 | 505,300 |
| 2025-10-20 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,028.23 | 263,700 |
| 2025-10-17 | 1,060.00 | 1,070.00 | 1,025.00 | 1,050.00 | 1,028.23 | 3,212,500 |
| 2025-10-16 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,047.82 | 491,000 |
| 2025-10-15 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,047.82 | 368,500 |
| 2025-10-14 | 1,095.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,062.51 | 890,000 |
| 2025-10-13 | 1,080.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,067.40 | 2,049,600 |
| 2025-10-10 | 1,140.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,082.09 | 1,585,800 |
| 2025-10-09 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,101.68 | 1,304,900 |
| 2025-10-08 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,101.68 | 4,252,000 |
| 2025-10-07 | 1,070.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,072.30 | 1,405,200 |
| 2025-10-06 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,047.82 | 1,797,200 |
| 2025-10-03 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,077.20 | 833,600 |
| 2025-10-02 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,077.20 | 674,100 |
| 2025-10-01 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,072.30 | 1,896,800 |
| 2025-09-30 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,057.61 | 1,058,700 |
| 2025-09-29 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,067.40 | 749,100 |
| 2025-09-26 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,072.30 | 2,430,600 |
| 2025-09-25 | 1,085.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,091.89 | 1,666,300 |
| 2025-09-24 | 1,075.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,057.61 | 4,292,000 |
| 2025-09-23 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,042.92 | 4,456,000 |
| 2025-09-22 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,038.03 | 4,386,700 |
| 2025-09-19 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,047.82 | 2,095,800 |
| 2025-09-18 | 1,075.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,042.92 | 4,737,100 |
| 2025-09-17 | 1,070.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,052.72 | 5,449,900 |
| 2025-09-16 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,047.82 | 1,580,200 |
| 2025-09-15 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,047.82 | 5,902,400 |
| 2025-09-12 | 1,040.00 | 1,120.00 | 1,040.00 | 1,065.00 | 1,042.92 | 3,230,800 |
| 2025-09-11 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,013.55 | 6,547,100 |
| 2025-09-10 | 1,035.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,003.75 | 1,702,000 |
| 2025-09-09 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 998.86 | 3,418,100 |
| 2025-09-08 | 1,080.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,033.13 | 3,100,200 |
| 2025-09-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,038.03 | 0 |
| 2025-09-04 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,038.03 | 2,975,100 |
| 2025-09-03 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,057.61 | 3,041,800 |
| 2025-09-02 | 1,140.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,077.20 | 7,532,700 |
| 2025-09-01 | 1,190.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,116.37 | 655,800 |
| 2025-08-29 | 1,150.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,165.33 | 9,110,900 |
| 2025-08-28 | 1,235.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,165.33 | 1,631,700 |
| 2025-08-27 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,209.40 | 1,684,100 |
| 2025-08-26 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,209.40 | 665,400 |
| 2025-08-25 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,214.30 | 3,379,500 |
| 2025-08-22 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,224.09 | 2,015,300 |
| 2025-08-21 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,228.98 | 2,129,700 |
| 2025-08-20 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,224.09 | 415,800 |
| 2025-08-19 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,233.88 | 2,445,300 |
| 2025-08-18 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,219.19 | 0 |
| 2025-08-15 | 1,290.00 | 1,290.00 | 1,220.00 | 1,245.00 | 1,219.19 | 3,518,900 |
| 2025-08-14 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,214.30 | 233,400 |
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.