PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,630.49 | 260,400 |
| 2025-02-03 | 1,675.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,615.80 | 1,857,600 |
| 2025-01-31 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,640.28 | 10,914,100 |
| 2025-01-30 | 1,700.00 | 1,715.00 | 1,665.00 | 1,665.00 | 1,630.49 | 2,060,800 |
| 2025-01-24 | 1,675.00 | 1,685.00 | 1,670.00 | 1,675.00 | 1,640.28 | 1,007,800 |
| 2025-01-23 | 1,680.00 | 1,685.00 | 1,650.00 | 1,675.00 | 1,640.28 | 5,906,300 |
| 2025-01-22 | 1,680.00 | 1,680.00 | 1,665.00 | 1,675.00 | 1,640.28 | 1,723,400 |
| 2025-01-21 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,645.17 | 279,600 |
| 2025-01-20 | 1,670.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,645.17 | 3,456,800 |
| 2025-01-17 | 1,675.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,635.38 | 3,620,400 |
| 2025-01-16 | 1,675.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,640.28 | 1,467,700 |
| 2025-01-15 | 1,700.00 | 1,700.00 | 1,665.00 | 1,675.00 | 1,640.28 | 892,400 |
| 2025-01-14 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,664.76 | 369,900 |
| 2025-01-13 | 1,700.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,664.76 | 1,801,100 |
| 2025-01-10 | 1,730.00 | 1,730.00 | 1,690.00 | 1,705.00 | 1,669.66 | 2,001,700 |
| 2025-01-09 | 1,765.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,694.14 | 1,526,400 |
| 2025-01-08 | 1,705.00 | 1,785.00 | 1,700.00 | 1,770.00 | 1,733.31 | 2,673,100 |
| 2025-01-07 | 1,710.00 | 1,725.00 | 1,695.00 | 1,705.00 | 1,669.66 | 2,060,900 |
| 2025-01-06 | 1,700.00 | 1,735.00 | 1,600.00 | 1,710.00 | 1,674.55 | 4,453,400 |
| 2025-01-03 | 1,735.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,664.76 | 4,580,200 |
| 2025-01-02 | 1,780.00 | 1,795.00 | 1,675.00 | 1,730.00 | 1,694.14 | 6,036,000 |
| 2024-12-30 | 1,790.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,743.10 | 4,866,300 |
| 2024-12-27 | 1,780.00 | 1,815.00 | 1,725.00 | 1,790.00 | 1,752.89 | 19,720,200 |
| 2024-12-24 | 1,710.00 | 1,775.00 | 1,695.00 | 1,755.00 | 1,718.62 | 15,376,400 |
| 2024-12-23 | 1,700.00 | 1,750.00 | 1,690.00 | 1,710.00 | 1,674.55 | 11,707,400 |
| 2024-12-20 | 1,650.00 | 1,765.00 | 1,550.00 | 1,700.00 | 1,664.76 | 56,948,100 |
| 2024-12-19 | 1,550.00 | 1,900.00 | 1,240.00 | 1,690.00 | 1,654.97 | 428,916,600 |
← NewerPage 8 of 8 · 447 trading days
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.