Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 650.00 | 680.00 | 650.00 | 675.00 | 595.69 | 54,158,400 |
| 2024-01-25 | 660.00 | 660.00 | 645.00 | 650.00 | 573.63 | 34,185,700 |
| 2024-01-24 | 665.00 | 665.00 | 645.00 | 660.00 | 582.45 | 49,636,500 |
| 2024-01-23 | 675.00 | 675.00 | 660.00 | 665.00 | 586.86 | 27,747,000 |
| 2024-01-22 | 675.00 | 680.00 | 660.00 | 675.00 | 595.69 | 27,218,100 |
| 2024-01-19 | 675.00 | 675.00 | 660.00 | 670.00 | 591.28 | 26,999,700 |
| 2024-01-18 | 675.00 | 680.00 | 670.00 | 675.00 | 595.69 | 15,016,400 |
| 2024-01-17 | 690.00 | 695.00 | 670.00 | 680.00 | 600.10 | 22,159,100 |
| 2024-01-16 | 690.00 | 695.00 | 680.00 | 695.00 | 613.34 | 11,006,000 |
| 2024-01-15 | 685.00 | 685.00 | 685.00 | 685.00 | 604.51 | 0 |
| 2024-01-12 | 685.00 | 695.00 | 675.00 | 685.00 | 604.51 | 17,248,300 |
| 2024-01-11 | 700.00 | 700.00 | 680.00 | 685.00 | 604.51 | 23,976,600 |
| 2024-01-10 | 680.00 | 700.00 | 675.00 | 700.00 | 617.75 | 33,895,200 |
| 2024-01-09 | 685.00 | 690.00 | 675.00 | 675.00 | 595.69 | 27,757,400 |
| 2024-01-08 | 685.00 | 695.00 | 680.00 | 680.00 | 600.10 | 43,690,800 |
| 2024-01-05 | 670.00 | 690.00 | 665.00 | 685.00 | 604.51 | 57,269,300 |
| 2024-01-04 | 680.00 | 685.00 | 665.00 | 665.00 | 586.86 | 52,924,200 |
| 2024-01-03 | 685.00 | 690.00 | 675.00 | 680.00 | 600.10 | 23,581,700 |
| 2024-01-02 | 705.00 | 710.00 | 675.00 | 685.00 | 604.51 | 40,641,500 |
| 2023-12-29 | 740.00 | 745.00 | 705.00 | 705.00 | 622.16 | 157,712,800 |
| 2023-12-28 | 750.00 | 755.00 | 740.00 | 740.00 | 653.05 | 73,999,400 |
| 2023-12-27 | 755.00 | 765.00 | 740.00 | 745.00 | 657.46 | 49,411,400 |
| 2023-12-22 | 725.00 | 765.00 | 720.00 | 750.00 | 661.88 | 113,028,200 |
| 2023-12-21 | 715.00 | 725.00 | 715.00 | 720.00 | 635.40 | 20,006,700 |
| 2023-12-20 | 710.00 | 725.00 | 705.00 | 715.00 | 630.99 | 15,272,300 |
| 2023-12-19 | 705.00 | 715.00 | 695.00 | 710.00 | 626.58 | 15,243,700 |
| 2023-12-18 | 720.00 | 730.00 | 695.00 | 700.00 | 617.75 | 40,927,600 |
| 2023-12-15 | 720.00 | 735.00 | 720.00 | 720.00 | 635.40 | 45,967,900 |
| 2023-12-14 | 725.00 | 730.00 | 705.00 | 725.00 | 639.81 | 39,754,100 |
| 2023-12-13 | 730.00 | 735.00 | 715.00 | 720.00 | 635.40 | 42,876,400 |
| 2023-12-12 | 730.00 | 735.00 | 720.00 | 730.00 | 644.23 | 22,228,600 |
| 2023-12-11 | 715.00 | 730.00 | 715.00 | 730.00 | 644.23 | 35,713,800 |
| 2023-12-08 | 720.00 | 730.00 | 715.00 | 720.00 | 635.40 | 43,287,600 |
| 2023-12-07 | 720.00 | 730.00 | 715.00 | 725.00 | 639.81 | 37,122,200 |
| 2023-12-06 | 725.00 | 730.00 | 715.00 | 720.00 | 635.40 | 48,091,700 |
| 2023-12-05 | 725.00 | 725.00 | 715.00 | 720.00 | 635.40 | 48,618,100 |
| 2023-12-04 | 720.00 | 730.00 | 715.00 | 725.00 | 639.81 | 40,290,800 |
| 2023-12-01 | 720.00 | 725.00 | 715.00 | 715.00 | 630.99 | 62,643,500 |
| 2023-11-30 | 700.00 | 730.00 | 700.00 | 720.00 | 635.40 | 45,867,300 |
| 2023-11-29 | 700.00 | 745.00 | 695.00 | 710.00 | 626.58 | 119,145,500 |
| 2023-11-28 | 700.00 | 710.00 | 695.00 | 695.00 | 613.34 | 39,145,400 |
| 2023-11-27 | 695.00 | 710.00 | 695.00 | 700.00 | 617.75 | 43,539,800 |
| 2023-11-24 | 700.00 | 705.00 | 695.00 | 700.00 | 617.75 | 36,602,500 |
| 2023-11-23 | 690.00 | 700.00 | 685.00 | 700.00 | 617.75 | 48,748,300 |
| 2023-11-22 | 695.00 | 695.00 | 680.00 | 690.00 | 608.93 | 45,823,400 |
| 2023-11-21 | 680.00 | 695.00 | 675.00 | 690.00 | 608.93 | 48,767,300 |
| 2023-11-20 | 680.00 | 685.00 | 665.00 | 680.00 | 600.10 | 65,455,600 |
| 2023-11-17 | 680.00 | 690.00 | 670.00 | 675.00 | 595.69 | 41,126,900 |
| 2023-11-16 | 690.00 | 695.00 | 675.00 | 680.00 | 600.10 | 45,162,100 |
| 2023-11-15 | 660.00 | 715.00 | 660.00 | 690.00 | 608.93 | 134,596,700 |
| 2023-11-14 | 665.00 | 675.00 | 650.00 | 655.00 | 578.04 | 42,848,800 |
| 2023-11-13 | 660.00 | 670.00 | 645.00 | 665.00 | 586.86 | 91,664,300 |
| 2023-11-10 | 660.00 | 665.00 | 645.00 | 660.00 | 582.45 | 47,004,300 |
| 2023-11-09 | 615.00 | 670.00 | 610.00 | 660.00 | 582.45 | 142,944,500 |
| 2023-11-08 | 615.00 | 620.00 | 600.00 | 620.00 | 547.15 | 71,260,700 |
| 2023-11-07 | 610.00 | 615.00 | 600.00 | 610.00 | 538.33 | 58,159,700 |
| 2023-11-06 | 625.00 | 625.00 | 605.00 | 610.00 | 538.33 | 73,059,500 |
| 2023-11-03 | 620.00 | 630.00 | 615.00 | 620.00 | 547.15 | 41,142,500 |
| 2023-11-02 | 615.00 | 625.00 | 610.00 | 620.00 | 547.15 | 55,507,500 |
| 2023-11-01 | 620.00 | 625.00 | 605.00 | 615.00 | 542.74 | 34,027,300 |
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.