PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,238.78 | 358,900 |
| 2025-08-12 | 1,280.00 | 1,280.00 | 1,200.00 | 1,265.00 | 1,238.78 | 90,500 |
| 2025-08-11 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,253.47 | 316,600 |
| 2025-08-08 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,263.26 | 1,318,300 |
| 2025-08-07 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,263.26 | 102,800 |
| 2025-08-06 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,253.47 | 1,531,800 |
| 2025-08-05 | 1,290.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,263.26 | 2,451,700 |
| 2025-08-04 | 1,290.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,263.26 | 417,800 |
| 2025-08-01 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,258.36 | 2,199,000 |
| 2025-07-31 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,248.57 | 4,249,400 |
| 2025-07-30 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,248.57 | 1,882,000 |
| 2025-07-29 | 1,265.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,253.47 | 1,859,400 |
| 2025-07-28 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,238.78 | 2,718,900 |
| 2025-07-25 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,214.30 | 1,939,300 |
| 2025-07-24 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,219.19 | 846,400 |
| 2025-07-23 | 1,285.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,224.09 | 1,182,800 |
| 2025-07-22 | 1,295.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,258.36 | 200,400 |
| 2025-07-21 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,268.16 | 792,200 |
| 2025-07-18 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,273.05 | 3,142,400 |
| 2025-07-17 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,258.36 | 1,295,300 |
| 2025-07-16 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,263.26 | 1,084,300 |
| 2025-07-15 | 1,350.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,263.26 | 2,625,000 |
| 2025-07-14 | 1,370.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,326.91 | 299,900 |
| 2025-07-11 | 1,395.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,351.39 | 2,292,400 |
| 2025-07-10 | 1,410.00 | 1,435.00 | 1,390.00 | 1,395.00 | 1,366.08 | 4,740,400 |
| 2025-07-09 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,370.98 | 3,512,200 |
| 2025-07-08 | 1,420.00 | 1,475.00 | 1,385.00 | 1,415.00 | 1,385.67 | 584,100 |
| 2025-07-07 | 1,515.00 | 1,515.00 | 1,415.00 | 1,415.00 | 1,385.67 | 42,800 |
| 2025-07-04 | 1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,419.94 | 140,600 |
| 2025-07-03 | 1,495.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,424.84 | 50,700 |
| 2025-07-02 | 1,405.00 | 1,550.00 | 1,405.00 | 1,495.00 | 1,464.01 | 39,400 |
| 2025-07-01 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,370.98 | 10,600 |
| 2025-06-30 | 1,430.00 | 1,520.00 | 1,430.00 | 1,480.00 | 1,449.32 | 1,336,800 |
| 2025-06-26 | 1,490.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,400.36 | 209,200 |
| 2025-06-25 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,410.15 | 17,600 |
| 2025-06-24 | 1,400.00 | 1,520.00 | 1,400.00 | 1,500.00 | 1,468.91 | 9,600 |
| 2025-06-23 | 1,470.00 | 1,470.00 | 1,400.00 | 1,405.00 | 1,375.88 | 5,500 |
| 2025-06-20 | 1,440.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,439.53 | 112,000 |
| 2025-06-19 | 1,550.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,439.53 | 23,000 |
| 2025-06-18 | 1,550.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,517.87 | 548,600 |
| 2025-06-17 | 1,565.00 | 1,565.00 | 1,465.00 | 1,555.00 | 1,522.77 | 932,900 |
| 2025-06-16 | 1,570.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,532.56 | 407,500 |
| 2025-06-13 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,547.25 | 34,500 |
| 2025-06-12 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,542.35 | 107,100 |
| 2025-06-11 | 1,555.00 | 1,625.00 | 1,555.00 | 1,590.00 | 1,557.04 | 60,000 |
| 2025-06-10 | 1,605.00 | 1,610.00 | 1,545.00 | 1,550.00 | 1,517.87 | 31,300 |
| 2025-06-05 | 1,590.00 | 1,600.00 | 1,535.00 | 1,590.00 | 1,557.04 | 426,400 |
| 2025-06-04 | 1,600.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,561.94 | 39,800 |
| 2025-06-03 | 1,655.00 | 1,655.00 | 1,560.00 | 1,595.00 | 1,561.94 | 232,700 |
| 2025-06-02 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,620.69 | 60,200 |
| 2025-05-28 | 1,660.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,615.80 | 295,700 |
| 2025-05-27 | 1,655.00 | 1,660.00 | 1,655.00 | 1,660.00 | 1,625.59 | 24,627,200 |
| 2025-05-26 | 1,640.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,620.69 | 676,400 |
| 2025-05-23 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,606.00 | 334,700 |
| 2025-05-22 | 1,640.00 | 1,645.00 | 1,635.00 | 1,645.00 | 1,610.90 | 210,800 |
| 2025-05-21 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,606.00 | 107,600 |
| 2025-05-20 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,606.00 | 1,124,200 |
| 2025-05-19 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,606.00 | 302,600 |
| 2025-05-16 | 1,645.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,615.80 | 237,100 |
| 2025-05-15 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,606.00 | 2,475,300 |
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.