PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,645.00 | 1,645.00 | 1,500.00 | 1,640.00 | 1,606.00 | 9,040,400 |
| 2025-05-09 | 1,655.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,606.00 | 416,700 |
| 2025-05-08 | 1,645.00 | 1,670.00 | 1,635.00 | 1,655.00 | 1,620.69 | 1,405,400 |
| 2025-05-07 | 1,640.00 | 1,645.00 | 1,595.00 | 1,640.00 | 1,606.00 | 2,127,800 |
| 2025-05-06 | 1,510.00 | 1,670.00 | 1,510.00 | 1,610.00 | 1,576.63 | 951,900 |
| 2025-05-05 | 1,400.00 | 1,550.00 | 1,395.00 | 1,510.00 | 1,478.70 | 1,377,300 |
| 2025-05-02 | 1,420.00 | 1,490.00 | 1,390.00 | 1,400.00 | 1,370.98 | 6,897,400 |
| 2025-04-30 | 1,305.00 | 1,500.00 | 1,285.00 | 1,460.00 | 1,429.74 | 11,621,900 |
| 2025-04-29 | 1,280.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,263.26 | 62,500 |
| 2025-04-28 | 1,290.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,258.36 | 46,600 |
| 2025-04-25 | 1,290.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,263.26 | 214,100 |
| 2025-04-24 | 1,265.00 | 1,370.00 | 1,265.00 | 1,290.00 | 1,263.26 | 1,611,300 |
| 2025-04-23 | 1,285.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,248.57 | 41,500 |
| 2025-04-22 | 1,250.00 | 1,300.00 | 1,185.00 | 1,285.00 | 1,258.36 | 605,200 |
| 2025-04-21 | 1,255.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,184.92 | 54,900 |
| 2025-04-17 | 1,210.00 | 1,255.00 | 1,185.00 | 1,255.00 | 1,228.98 | 813,000 |
| 2025-04-16 | 1,195.00 | 1,250.00 | 1,195.00 | 1,215.00 | 1,189.81 | 133,700 |
| 2025-04-15 | 1,170.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,170.23 | 100,200 |
| 2025-04-14 | 1,220.00 | 1,220.00 | 1,150.00 | 1,170.00 | 1,145.75 | 440,300 |
| 2025-04-11 | 1,215.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,184.92 | 364,100 |
| 2025-04-10 | 1,290.00 | 1,295.00 | 1,205.00 | 1,210.00 | 1,184.92 | 802,000 |
| 2025-04-09 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,263.26 | 174,200 |
| 2025-04-08 | 1,315.00 | 1,315.00 | 1,200.00 | 1,280.00 | 1,253.47 | 228,600 |
| 2025-03-27 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,292.64 | 912,600 |
| 2025-03-26 | 1,310.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,292.64 | 1,858,700 |
| 2025-03-25 | 1,275.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,238.78 | 491,100 |
| 2025-03-24 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,268.16 | 301,300 |
| 2025-03-21 | 1,305.00 | 1,310.00 | 1,265.00 | 1,300.00 | 1,273.05 | 149,400 |
| 2025-03-20 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,277.95 | 162,100 |
| 2025-03-19 | 1,295.00 | 1,310.00 | 1,240.00 | 1,290.00 | 1,263.26 | 783,100 |
| 2025-03-18 | 1,275.00 | 1,305.00 | 1,240.00 | 1,290.00 | 1,263.26 | 1,268,500 |
| 2025-03-17 | 1,320.00 | 1,330.00 | 1,275.00 | 1,275.00 | 1,248.57 | 37,600 |
| 2025-03-14 | 1,305.00 | 1,330.00 | 1,265.00 | 1,320.00 | 1,292.64 | 1,073,700 |
| 2025-03-13 | 1,340.00 | 1,340.00 | 1,285.00 | 1,310.00 | 1,282.84 | 4,530,000 |
| 2025-03-12 | 1,280.00 | 1,365.00 | 1,270.00 | 1,345.00 | 1,317.12 | 269,200 |
| 2025-03-11 | 1,320.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,268.16 | 2,564,700 |
| 2025-03-10 | 1,335.00 | 1,390.00 | 1,280.00 | 1,320.00 | 1,292.64 | 4,585,500 |
| 2025-03-07 | 1,415.00 | 1,415.00 | 1,320.00 | 1,345.00 | 1,317.12 | 3,307,900 |
| 2025-03-06 | 1,440.00 | 1,440.00 | 1,345.00 | 1,415.00 | 1,385.67 | 1,944,600 |
| 2025-03-05 | 1,500.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,410.15 | 1,745,200 |
| 2025-03-04 | 1,500.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,468.91 | 9,078,200 |
| 2025-03-03 | 1,510.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,468.91 | 1,905,300 |
| 2025-02-28 | 1,510.00 | 1,525.00 | 1,325.00 | 1,510.00 | 1,478.70 | 12,630,000 |
| 2025-02-27 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,478.70 | 3,460,000 |
| 2025-02-26 | 1,520.00 | 1,550.00 | 1,420.00 | 1,500.00 | 1,468.91 | 4,220,500 |
| 2025-02-25 | 1,515.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,488.49 | 13,568,600 |
| 2025-02-24 | 1,515.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,483.59 | 490,000 |
| 2025-02-21 | 1,520.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,468.91 | 1,469,100 |
| 2025-02-20 | 1,600.00 | 1,605.00 | 1,475.00 | 1,530.00 | 1,498.28 | 14,612,700 |
| 2025-02-19 | 1,680.00 | 1,690.00 | 1,565.00 | 1,600.00 | 1,566.83 | 20,614,900 |
| 2025-02-18 | 1,675.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,635.38 | 4,113,000 |
| 2025-02-17 | 1,675.00 | 1,685.00 | 1,655.00 | 1,670.00 | 1,635.38 | 617,800 |
| 2025-02-14 | 1,680.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,640.28 | 482,600 |
| 2025-02-13 | 1,655.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,645.17 | 466,100 |
| 2025-02-12 | 1,630.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,615.80 | 366,600 |
| 2025-02-11 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,596.21 | 303,800 |
| 2025-02-10 | 1,650.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,620.69 | 161,300 |
| 2025-02-07 | 1,650.00 | 1,655.00 | 1,630.00 | 1,650.00 | 1,615.80 | 1,707,300 |
| 2025-02-06 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,615.80 | 1,482,600 |
| 2025-02-05 | 1,665.00 | 1,670.00 | 1,645.00 | 1,650.00 | 1,615.80 | 265,600 |
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.