Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 575.00 | 580.00 | 560.00 | 570.00 | 503.03 | 22,716,500 |
| 2024-05-07 | 575.00 | 580.00 | 560.00 | 575.00 | 507.44 | 29,476,000 |
| 2024-05-06 | 555.00 | 580.00 | 555.00 | 575.00 | 507.44 | 37,026,600 |
| 2024-05-03 | 570.00 | 575.00 | 550.00 | 555.00 | 489.79 | 47,634,700 |
| 2024-05-02 | 570.00 | 575.00 | 565.00 | 570.00 | 503.03 | 22,618,500 |
| 2024-04-30 | 575.00 | 580.00 | 570.00 | 570.00 | 503.03 | 38,241,800 |
| 2024-04-29 | 580.00 | 580.00 | 570.00 | 580.00 | 511.85 | 27,706,000 |
| 2024-04-26 | 585.00 | 585.00 | 575.00 | 580.00 | 511.85 | 19,974,700 |
| 2024-04-25 | 585.00 | 590.00 | 575.00 | 585.00 | 516.26 | 20,162,000 |
| 2024-04-24 | 585.00 | 590.00 | 580.00 | 585.00 | 516.26 | 21,108,900 |
| 2024-04-23 | 585.00 | 595.00 | 580.00 | 585.00 | 516.26 | 22,287,100 |
| 2024-04-22 | 590.00 | 590.00 | 575.00 | 580.00 | 511.85 | 26,361,300 |
| 2024-04-19 | 595.00 | 595.00 | 570.00 | 585.00 | 516.26 | 57,120,300 |
| 2024-04-18 | 600.00 | 610.00 | 595.00 | 595.00 | 525.09 | 21,463,600 |
| 2024-04-17 | 600.00 | 610.00 | 595.00 | 595.00 | 525.09 | 46,410,700 |
| 2024-04-16 | 625.00 | 630.00 | 595.00 | 600.00 | 529.50 | 71,862,600 |
| 2024-04-05 | 635.00 | 640.00 | 630.00 | 630.00 | 555.98 | 25,359,700 |
| 2024-04-04 | 620.00 | 640.00 | 615.00 | 635.00 | 560.39 | 41,392,100 |
| 2024-04-03 | 620.00 | 625.00 | 615.00 | 620.00 | 547.15 | 20,957,600 |
| 2024-04-02 | 615.00 | 620.00 | 605.00 | 620.00 | 547.15 | 41,868,600 |
| 2024-04-01 | 615.00 | 615.00 | 605.00 | 615.00 | 542.74 | 65,853,000 |
| 2024-03-28 | 615.00 | 620.00 | 610.00 | 615.00 | 542.74 | 46,452,800 |
| 2024-03-27 | 615.00 | 625.00 | 610.00 | 615.00 | 542.74 | 47,406,800 |
| 2024-03-26 | 615.00 | 615.00 | 615.00 | 615.00 | 542.74 | 0 |
| 2024-03-25 | 615.00 | 615.00 | 615.00 | 615.00 | 542.74 | 0 |
| 2024-03-22 | 615.00 | 620.00 | 610.00 | 615.00 | 542.74 | 26,882,500 |
| 2024-03-21 | 615.00 | 630.00 | 610.00 | 615.00 | 542.74 | 68,872,900 |
| 2024-03-20 | 615.00 | 620.00 | 605.00 | 615.00 | 542.74 | 23,888,300 |
| 2024-03-19 | 620.00 | 625.00 | 605.00 | 615.00 | 542.74 | 45,577,800 |
| 2024-03-18 | 615.00 | 625.00 | 610.00 | 620.00 | 547.15 | 36,368,500 |
| 2024-03-15 | 625.00 | 625.00 | 610.00 | 610.00 | 538.33 | 71,303,100 |
| 2024-03-14 | 625.00 | 635.00 | 620.00 | 620.00 | 547.15 | 44,694,800 |
| 2024-03-13 | 625.00 | 630.00 | 615.00 | 625.00 | 551.56 | 58,274,600 |
| 2024-03-08 | 640.00 | 645.00 | 625.00 | 630.00 | 555.98 | 30,956,100 |
| 2024-03-07 | 635.00 | 645.00 | 630.00 | 635.00 | 560.39 | 64,035,200 |
| 2024-03-06 | 630.00 | 635.00 | 620.00 | 630.00 | 555.98 | 34,328,300 |
| 2024-03-05 | 635.00 | 640.00 | 620.00 | 630.00 | 555.98 | 41,309,100 |
| 2024-03-04 | 625.00 | 650.00 | 625.00 | 635.00 | 560.39 | 46,690,400 |
| 2024-03-01 | 635.00 | 635.00 | 620.00 | 625.00 | 551.56 | 46,624,900 |
| 2024-02-29 | 640.00 | 645.00 | 620.00 | 635.00 | 560.39 | 68,459,600 |
| 2024-02-28 | 650.00 | 650.00 | 635.00 | 640.00 | 564.80 | 34,920,300 |
| 2024-02-27 | 645.00 | 660.00 | 635.00 | 650.00 | 573.63 | 40,541,700 |
| 2024-02-26 | 650.00 | 650.00 | 640.00 | 645.00 | 569.21 | 30,797,600 |
| 2024-02-23 | 650.00 | 650.00 | 640.00 | 650.00 | 573.63 | 32,914,400 |
| 2024-02-22 | 655.00 | 655.00 | 645.00 | 650.00 | 573.63 | 38,562,200 |
| 2024-02-21 | 655.00 | 655.00 | 650.00 | 650.00 | 573.63 | 33,300,300 |
| 2024-02-20 | 655.00 | 665.00 | 650.00 | 655.00 | 578.04 | 37,556,800 |
| 2024-02-19 | 660.00 | 665.00 | 650.00 | 655.00 | 578.04 | 25,118,700 |
| 2024-02-16 | 665.00 | 670.00 | 655.00 | 665.00 | 586.86 | 29,025,000 |
| 2024-02-15 | 665.00 | 670.00 | 660.00 | 665.00 | 586.86 | 22,608,900 |
| 2024-02-13 | 670.00 | 670.00 | 655.00 | 660.00 | 582.45 | 21,283,400 |
| 2024-02-12 | 670.00 | 670.00 | 650.00 | 670.00 | 591.28 | 39,927,600 |
| 2024-02-07 | 670.00 | 675.00 | 660.00 | 670.00 | 591.28 | 17,575,900 |
| 2024-02-06 | 670.00 | 670.00 | 660.00 | 670.00 | 591.28 | 10,493,000 |
| 2024-02-05 | 680.00 | 685.00 | 660.00 | 670.00 | 591.28 | 34,295,300 |
| 2024-02-02 | 675.00 | 680.00 | 665.00 | 680.00 | 600.10 | 24,804,900 |
| 2024-02-01 | 675.00 | 685.00 | 665.00 | 675.00 | 595.69 | 46,584,000 |
| 2024-01-31 | 660.00 | 680.00 | 660.00 | 680.00 | 600.10 | 54,108,200 |
| 2024-01-30 | 665.00 | 670.00 | 655.00 | 660.00 | 582.45 | 24,750,300 |
| 2024-01-29 | 680.00 | 685.00 | 660.00 | 665.00 | 586.86 | 26,864,700 |
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.