Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 685.00 | 685.00 | 670.00 | 680.00 | 617.88 | 11,305,700 |
| 2024-08-07 | 670.00 | 685.00 | 665.00 | 685.00 | 622.43 | 15,380,600 |
| 2024-08-06 | 675.00 | 680.00 | 665.00 | 675.00 | 613.34 | 12,784,200 |
| 2024-08-05 | 675.00 | 680.00 | 660.00 | 675.00 | 613.34 | 27,130,800 |
| 2024-08-02 | 680.00 | 685.00 | 670.00 | 685.00 | 622.43 | 14,026,800 |
| 2024-08-01 | 685.00 | 690.00 | 665.00 | 685.00 | 622.43 | 17,859,600 |
| 2024-07-31 | 665.00 | 695.00 | 660.00 | 695.00 | 631.51 | 20,950,000 |
| 2024-07-30 | 665.00 | 670.00 | 655.00 | 665.00 | 604.25 | 8,793,500 |
| 2024-07-29 | 660.00 | 680.00 | 655.00 | 655.00 | 595.17 | 19,175,200 |
| 2024-07-26 | 675.00 | 675.00 | 655.00 | 670.00 | 608.80 | 12,420,300 |
| 2024-07-25 | 685.00 | 685.00 | 670.00 | 670.00 | 608.80 | 13,390,100 |
| 2024-07-24 | 690.00 | 690.00 | 675.00 | 690.00 | 626.97 | 20,537,800 |
| 2024-07-23 | 680.00 | 690.00 | 680.00 | 690.00 | 626.97 | 25,899,000 |
| 2024-07-22 | 685.00 | 690.00 | 675.00 | 685.00 | 622.43 | 11,486,100 |
| 2024-07-19 | 680.00 | 690.00 | 675.00 | 685.00 | 622.43 | 11,114,000 |
| 2024-07-18 | 700.00 | 700.00 | 685.00 | 690.00 | 626.97 | 19,909,100 |
| 2024-07-17 | 685.00 | 700.00 | 675.00 | 700.00 | 636.06 | 28,853,700 |
| 2024-07-16 | 680.00 | 700.00 | 665.00 | 685.00 | 622.43 | 31,865,800 |
| 2024-07-15 | 675.00 | 680.00 | 660.00 | 680.00 | 617.88 | 12,974,900 |
| 2024-07-12 | 665.00 | 680.00 | 665.00 | 675.00 | 613.34 | 7,685,500 |
| 2024-07-11 | 665.00 | 685.00 | 660.00 | 665.00 | 604.25 | 14,515,100 |
| 2024-07-10 | 680.00 | 685.00 | 665.00 | 670.00 | 608.80 | 9,040,600 |
| 2024-07-09 | 700.00 | 700.00 | 660.00 | 680.00 | 617.88 | 44,516,000 |
| 2024-07-08 | 655.00 | 700.00 | 645.00 | 700.00 | 636.06 | 75,312,000 |
| 2024-07-05 | 675.00 | 675.00 | 650.00 | 650.00 | 590.62 | 16,288,100 |
| 2024-07-04 | 675.00 | 685.00 | 660.00 | 675.00 | 613.34 | 61,885,600 |
| 2024-07-03 | 640.00 | 675.00 | 625.00 | 675.00 | 613.34 | 56,112,200 |
| 2024-07-02 | 645.00 | 645.00 | 625.00 | 640.00 | 581.54 | 29,341,400 |
| 2024-07-01 | 645.00 | 645.00 | 630.00 | 645.00 | 586.08 | 25,095,500 |
| 2024-06-28 | 635.00 | 645.00 | 630.00 | 645.00 | 586.08 | 27,677,200 |
| 2024-06-27 | 660.00 | 660.00 | 640.00 | 640.00 | 581.54 | 25,318,900 |
| 2024-06-26 | 660.00 | 660.00 | 645.00 | 660.00 | 599.71 | 66,210,900 |
| 2024-06-25 | 645.00 | 660.00 | 640.00 | 660.00 | 599.71 | 40,348,000 |
| 2024-06-24 | 640.00 | 650.00 | 635.00 | 645.00 | 586.08 | 51,628,100 |
| 2024-06-21 | 630.00 | 640.00 | 620.00 | 640.00 | 581.54 | 41,636,400 |
| 2024-06-20 | 615.00 | 630.00 | 595.00 | 630.00 | 572.45 | 37,400,800 |
| 2024-06-19 | 600.00 | 610.00 | 580.00 | 610.00 | 554.28 | 34,504,400 |
| 2024-06-14 | 625.00 | 625.00 | 600.00 | 605.00 | 549.73 | 25,650,400 |
| 2024-06-13 | 620.00 | 625.00 | 610.00 | 625.00 | 567.91 | 31,337,900 |
| 2024-06-12 | 620.00 | 630.00 | 610.00 | 620.00 | 563.36 | 32,203,500 |
| 2024-06-11 | 620.00 | 630.00 | 610.00 | 625.00 | 567.91 | 34,662,800 |
| 2024-06-10 | 635.00 | 635.00 | 610.00 | 635.00 | 560.39 | 43,377,800 |
| 2024-06-07 | 630.00 | 640.00 | 625.00 | 635.00 | 560.39 | 57,693,900 |
| 2024-06-06 | 635.00 | 635.00 | 615.00 | 630.00 | 555.98 | 26,957,100 |
| 2024-06-05 | 630.00 | 635.00 | 615.00 | 630.00 | 555.98 | 39,981,900 |
| 2024-06-04 | 615.00 | 630.00 | 605.00 | 630.00 | 555.98 | 35,460,300 |
| 2024-06-03 | 610.00 | 615.00 | 600.00 | 615.00 | 542.74 | 23,606,300 |
| 2024-05-31 | 610.00 | 620.00 | 600.00 | 610.00 | 538.33 | 28,765,300 |
| 2024-05-30 | 610.00 | 615.00 | 595.00 | 605.00 | 533.91 | 54,329,000 |
| 2024-05-29 | 605.00 | 615.00 | 600.00 | 610.00 | 538.33 | 29,482,200 |
| 2024-05-28 | 600.00 | 610.00 | 595.00 | 605.00 | 533.91 | 30,234,100 |
| 2024-05-27 | 605.00 | 605.00 | 585.00 | 595.00 | 525.09 | 27,054,700 |
| 2024-05-22 | 605.00 | 610.00 | 595.00 | 605.00 | 533.91 | 15,255,300 |
| 2024-05-21 | 600.00 | 605.00 | 585.00 | 600.00 | 529.50 | 33,052,900 |
| 2024-05-20 | 610.00 | 615.00 | 590.00 | 595.00 | 525.09 | 23,860,600 |
| 2024-05-17 | 610.00 | 620.00 | 600.00 | 610.00 | 538.33 | 36,728,500 |
| 2024-05-16 | 585.00 | 610.00 | 580.00 | 610.00 | 538.33 | 22,508,100 |
| 2024-05-15 | 570.00 | 590.00 | 570.00 | 580.00 | 511.85 | 19,051,800 |
| 2024-05-14 | 575.00 | 580.00 | 565.00 | 570.00 | 503.03 | 11,252,900 |
| 2024-05-13 | 570.00 | 580.00 | 560.00 | 570.00 | 503.03 | 31,942,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 25.6457 IDR |
| 2025-06-12 | 25.3343 IDR |
| 2024-06-11 | 18.2746 IDR |
| 2023-05-03 | 21.3809 IDR |
| 2022-05-11 | 11.5700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.