Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 620.00 | 625.00 | 605.00 | 615.00 | 542.74 | 34,027,300 |
| 2023-10-31 | 620.00 | 635.00 | 615.00 | 620.00 | 547.15 | 25,062,400 |
| 2023-10-30 | 635.00 | 635.00 | 620.00 | 620.00 | 547.15 | 20,880,800 |
| 2023-10-27 | 625.00 | 640.00 | 620.00 | 635.00 | 560.39 | 11,983,200 |
| 2023-10-26 | 650.00 | 655.00 | 625.00 | 625.00 | 551.56 | 60,386,500 |
| 2023-10-25 | 655.00 | 655.00 | 645.00 | 650.00 | 573.63 | 25,849,200 |
| 2023-10-24 | 645.00 | 655.00 | 635.00 | 655.00 | 578.04 | 33,377,900 |
| 2023-10-23 | 640.00 | 645.00 | 635.00 | 645.00 | 569.21 | 18,681,500 |
| 2023-10-20 | 655.00 | 655.00 | 640.00 | 640.00 | 564.80 | 25,021,600 |
| 2023-10-19 | 655.00 | 660.00 | 645.00 | 655.00 | 578.04 | 32,682,000 |
| 2023-10-18 | 665.00 | 665.00 | 645.00 | 655.00 | 578.04 | 19,973,100 |
| 2023-10-17 | 655.00 | 670.00 | 650.00 | 665.00 | 586.86 | 21,181,800 |
| 2023-10-16 | 660.00 | 665.00 | 640.00 | 650.00 | 573.63 | 45,753,700 |
| 2023-10-13 | 655.00 | 660.00 | 650.00 | 655.00 | 578.04 | 28,841,500 |
| 2023-10-12 | 675.00 | 680.00 | 655.00 | 655.00 | 578.04 | 52,252,800 |
| 2023-10-11 | 665.00 | 675.00 | 660.00 | 675.00 | 595.69 | 25,189,400 |
| 2023-10-10 | 660.00 | 665.00 | 650.00 | 665.00 | 586.86 | 25,502,200 |
| 2023-10-09 | 655.00 | 665.00 | 650.00 | 660.00 | 582.45 | 26,046,900 |
| 2023-10-06 | 665.00 | 670.00 | 655.00 | 655.00 | 578.04 | 15,870,400 |
| 2023-10-05 | 660.00 | 670.00 | 655.00 | 665.00 | 586.86 | 28,055,900 |
| 2023-10-04 | 675.00 | 680.00 | 650.00 | 660.00 | 582.45 | 63,570,600 |
| 2023-10-03 | 680.00 | 685.00 | 670.00 | 675.00 | 595.69 | 14,844,600 |
| 2023-10-02 | 680.00 | 685.00 | 670.00 | 675.00 | 595.69 | 23,887,700 |
| 2023-09-29 | 685.00 | 700.00 | 675.00 | 680.00 | 600.10 | 36,187,400 |
| 2023-09-27 | 675.00 | 695.00 | 675.00 | 685.00 | 604.51 | 61,705,800 |
| 2023-09-26 | 675.00 | 680.00 | 670.00 | 675.00 | 595.69 | 42,785,900 |
| 2023-09-25 | 680.00 | 685.00 | 665.00 | 670.00 | 591.28 | 79,063,700 |
| 2023-09-22 | 675.00 | 690.00 | 670.00 | 680.00 | 600.10 | 58,930,500 |
| 2023-09-21 | 690.00 | 695.00 | 670.00 | 675.00 | 595.69 | 85,946,200 |
| 2023-09-20 | 700.00 | 705.00 | 685.00 | 690.00 | 608.93 | 41,348,600 |
| 2023-09-19 | 710.00 | 715.00 | 695.00 | 695.00 | 613.34 | 31,312,600 |
| 2023-09-18 | 720.00 | 725.00 | 705.00 | 705.00 | 622.16 | 30,795,400 |
| 2023-09-15 | 735.00 | 740.00 | 715.00 | 715.00 | 630.99 | 74,943,900 |
| 2023-09-14 | 765.00 | 770.00 | 730.00 | 735.00 | 648.64 | 52,467,900 |
| 2023-09-13 | 755.00 | 770.00 | 735.00 | 770.00 | 679.53 | 69,020,300 |
| 2023-09-12 | 750.00 | 760.00 | 745.00 | 755.00 | 666.29 | 24,823,700 |
| 2023-09-11 | 745.00 | 760.00 | 740.00 | 750.00 | 661.88 | 33,022,400 |
| 2023-09-08 | 750.00 | 755.00 | 740.00 | 745.00 | 657.46 | 29,115,600 |
| 2023-09-07 | 765.00 | 770.00 | 745.00 | 745.00 | 657.46 | 48,156,400 |
| 2023-09-06 | 740.00 | 765.00 | 735.00 | 760.00 | 670.70 | 57,904,900 |
| 2023-09-05 | 745.00 | 750.00 | 735.00 | 735.00 | 648.64 | 21,639,000 |
| 2023-09-04 | 735.00 | 750.00 | 715.00 | 745.00 | 657.46 | 31,117,500 |
| 2023-09-01 | 755.00 | 755.00 | 730.00 | 730.00 | 644.23 | 57,413,500 |
| 2023-08-31 | 735.00 | 765.00 | 730.00 | 750.00 | 661.88 | 73,843,400 |
| 2023-08-30 | 735.00 | 745.00 | 735.00 | 735.00 | 648.64 | 33,970,300 |
| 2023-08-29 | 745.00 | 745.00 | 730.00 | 735.00 | 648.64 | 30,349,500 |
| 2023-08-28 | 760.00 | 760.00 | 730.00 | 740.00 | 653.05 | 44,418,700 |
| 2023-08-25 | 715.00 | 745.00 | 710.00 | 745.00 | 657.46 | 69,318,200 |
| 2023-08-24 | 715.00 | 730.00 | 710.00 | 710.00 | 626.58 | 45,887,700 |
| 2023-08-23 | 730.00 | 730.00 | 710.00 | 715.00 | 630.99 | 43,316,300 |
| 2023-08-22 | 720.00 | 735.00 | 715.00 | 725.00 | 639.81 | 60,391,000 |
| 2023-08-21 | 740.00 | 745.00 | 715.00 | 715.00 | 630.99 | 52,095,200 |
| 2023-08-18 | 740.00 | 750.00 | 735.00 | 740.00 | 653.05 | 80,788,200 |
| 2023-08-16 | 730.00 | 745.00 | 725.00 | 745.00 | 657.46 | 68,873,200 |
| 2023-08-15 | 720.00 | 730.00 | 710.00 | 730.00 | 644.23 | 62,289,900 |
| 2023-08-14 | 710.00 | 720.00 | 705.00 | 720.00 | 635.40 | 44,828,000 |
| 2023-08-11 | 715.00 | 720.00 | 705.00 | 705.00 | 622.16 | 46,951,000 |
| 2023-08-10 | 710.00 | 715.00 | 705.00 | 715.00 | 630.99 | 30,538,100 |
| 2023-08-09 | 700.00 | 710.00 | 695.00 | 710.00 | 626.58 | 35,866,900 |
| 2023-08-08 | 695.00 | 700.00 | 690.00 | 700.00 | 617.75 | 41,078,000 |
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.