PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 335,300 |
| 2026-10-15 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | 18,000 |
| 2026-10-14 | 890.00 | 890.00 | 840.00 | 865.00 | 865.00 | 142,500 |
| 2026-10-13 | 885.00 | 895.00 | 835.00 | 865.00 | 865.00 | 151,900 |
| 2026-10-12 | 900.00 | 905.00 | 845.00 | 885.00 | 885.00 | 267,700 |
| 2026-10-09 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | 264,900 |
| 2026-10-08 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | 288,700 |
| 2026-10-07 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 109,500 |
| 2026-10-06 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | 203,100 |
| 2026-10-05 | 930.00 | 945.00 | 925.00 | 925.00 | 925.00 | 59,100 |
| 2026-10-02 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | 163,300 |
| 2026-10-01 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | 264,300 |
| 2026-09-30 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | 136,200 |
| 2026-09-29 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 208,500 |
| 2026-09-28 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | 466,200 |
| 2026-09-25 | 955.00 | 960.00 | 940.00 | 955.00 | 955.00 | 539,000 |
| 2026-09-24 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 608,600 |
| 2026-09-23 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | 356,900 |
| 2026-09-22 | 960.00 | 965.00 | 940.00 | 955.00 | 955.00 | 504,300 |
| 2026-09-21 | 945.00 | 965.00 | 930.00 | 965.00 | 965.00 | 234,200 |
| 2026-09-18 | 925.00 | 940.00 | 920.00 | 940.00 | 940.00 | 256,200 |
| 2026-09-17 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | 1,178,000 |
| 2026-09-16 | 965.00 | 975.00 | 940.00 | 950.00 | 950.00 | 399,800 |
| 2026-09-15 | 950.00 | 960.00 | 935.00 | 950.00 | 950.00 | 680,800 |
| 2026-09-14 | 935.00 | 950.00 | 930.00 | 945.00 | 945.00 | 844,600 |
| 2026-09-11 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | 434,300 |
| 2026-09-10 | 945.00 | 945.00 | 920.00 | 930.00 | 930.00 | 864,700 |
| 2026-09-09 | 980.00 | 980.00 | 910.00 | 935.00 | 935.00 | 2,150,600 |
| 2026-09-08 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 843,200 |
| 2026-09-07 | 960.00 | 965.00 | 945.00 | 955.00 | 955.00 | 692,500 |
| 2026-09-04 | 955.00 | 970.00 | 955.00 | 960.00 | 960.00 | 1,340,000 |
| 2026-09-03 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | 1,314,200 |
| 2026-09-02 | 965.00 | 975.00 | 950.00 | 960.00 | 960.00 | 474,600 |
| 2026-09-01 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 814,000 |
| 2026-08-31 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | 208,700 |
| 2026-08-28 | 945.00 | 965.00 | 945.00 | 960.00 | 960.00 | 392,400 |
| 2026-08-27 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | 603,000 |
| 2026-08-26 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 432,300 |
| 2026-08-25 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-08-24 | 945.00 | 960.00 | 945.00 | 945.00 | 945.00 | 462,100 |
| 2026-08-21 | 945.00 | 955.00 | 940.00 | 940.00 | 940.00 | 499,700 |
| 2026-08-20 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | 412,300 |
| 2026-08-19 | 960.00 | 970.00 | 940.00 | 960.00 | 960.00 | 915,100 |
| 2026-08-18 | 945.00 | 970.00 | 940.00 | 960.00 | 960.00 | 105,400 |
| 2026-08-17 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2026-08-14 | 940.00 | 955.00 | 935.00 | 945.00 | 945.00 | 350,500 |
| 2026-08-13 | 940.00 | 940.00 | 925.00 | 940.00 | 940.00 | 449,400 |
| 2026-08-12 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | 45,900 |
| 2026-08-11 | 935.00 | 945.00 | 925.00 | 940.00 | 940.00 | 483,600 |
| 2026-08-10 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 155,700 |
| 2026-08-07 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 238,100 |
| 2026-08-06 | 910.00 | 930.00 | 910.00 | 925.00 | 925.00 | 365,100 |
| 2026-08-05 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 1,437,000 |
| 2026-08-04 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 321,500 |
| 2026-08-03 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | 38,800 |
| 2026-07-31 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 991,300 |
| 2026-07-30 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 308,300 |
| 2026-07-29 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 158,500 |
| 2026-07-28 | 930.00 | 935.00 | 910.00 | 920.00 | 920.00 | 1,916,400 |
| 2026-07-27 | 925.00 | 955.00 | 925.00 | 930.00 | 930.00 | 324,100 |
Page 1 of 5 · 252 trading daysOlder →
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.