Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 675.00 | 705.00 | 675.00 | 695.00 | 613.34 | 79,220,000 |
| 2023-08-03 | 675.00 | 685.00 | 655.00 | 675.00 | 595.69 | 84,957,600 |
| 2023-08-02 | 665.00 | 680.00 | 650.00 | 675.00 | 595.69 | 50,461,900 |
| 2023-08-01 | 655.00 | 665.00 | 650.00 | 665.00 | 586.86 | 37,277,400 |
| 2023-07-31 | 655.00 | 660.00 | 650.00 | 655.00 | 578.04 | 31,198,600 |
| 2023-07-28 | 670.00 | 675.00 | 655.00 | 655.00 | 578.04 | 44,850,700 |
| 2023-07-27 | 665.00 | 680.00 | 660.00 | 670.00 | 591.28 | 36,678,500 |
| 2023-07-26 | 665.00 | 670.00 | 655.00 | 665.00 | 586.86 | 22,072,800 |
| 2023-07-25 | 665.00 | 665.00 | 655.00 | 665.00 | 586.86 | 24,090,700 |
| 2023-07-24 | 670.00 | 675.00 | 660.00 | 665.00 | 586.86 | 16,353,000 |
| 2023-07-21 | 665.00 | 670.00 | 655.00 | 665.00 | 586.86 | 20,579,500 |
| 2023-07-20 | 650.00 | 670.00 | 650.00 | 665.00 | 586.86 | 37,073,500 |
| 2023-07-18 | 665.00 | 665.00 | 650.00 | 650.00 | 573.63 | 32,537,700 |
| 2023-07-17 | 670.00 | 675.00 | 655.00 | 660.00 | 582.45 | 28,458,800 |
| 2023-07-14 | 660.00 | 680.00 | 655.00 | 665.00 | 586.86 | 38,715,200 |
| 2023-07-13 | 670.00 | 680.00 | 650.00 | 665.00 | 586.86 | 49,461,600 |
| 2023-07-12 | 675.00 | 675.00 | 665.00 | 665.00 | 586.86 | 19,131,000 |
| 2023-07-11 | 680.00 | 680.00 | 665.00 | 670.00 | 591.28 | 30,852,600 |
| 2023-07-10 | 680.00 | 690.00 | 675.00 | 680.00 | 600.10 | 14,861,800 |
| 2023-07-07 | 675.00 | 685.00 | 665.00 | 680.00 | 600.10 | 18,395,900 |
| 2023-07-06 | 690.00 | 690.00 | 670.00 | 675.00 | 595.69 | 42,896,500 |
| 2023-07-05 | 685.00 | 695.00 | 680.00 | 690.00 | 608.93 | 25,150,100 |
| 2023-07-04 | 675.00 | 690.00 | 670.00 | 685.00 | 604.51 | 49,359,400 |
| 2023-07-03 | 665.00 | 680.00 | 650.00 | 670.00 | 591.28 | 46,439,900 |
| 2023-06-27 | 670.00 | 675.00 | 660.00 | 665.00 | 586.86 | 22,905,900 |
| 2023-06-26 | 670.00 | 680.00 | 660.00 | 670.00 | 591.28 | 17,031,300 |
| 2023-06-23 | 670.00 | 680.00 | 660.00 | 670.00 | 591.28 | 19,288,000 |
| 2023-06-22 | 680.00 | 685.00 | 670.00 | 670.00 | 591.28 | 18,819,000 |
| 2023-06-21 | 670.00 | 685.00 | 655.00 | 680.00 | 600.10 | 40,277,100 |
| 2023-06-20 | 685.00 | 690.00 | 665.00 | 670.00 | 591.28 | 26,814,800 |
| 2023-06-19 | 670.00 | 695.00 | 670.00 | 685.00 | 604.51 | 76,701,800 |
| 2023-06-16 | 650.00 | 680.00 | 650.00 | 670.00 | 591.28 | 245,811,500 |
| 2023-06-15 | 640.00 | 655.00 | 635.00 | 650.00 | 573.63 | 43,024,600 |
| 2023-06-14 | 635.00 | 640.00 | 625.00 | 640.00 | 564.80 | 65,182,200 |
| 2023-06-13 | 650.00 | 655.00 | 630.00 | 635.00 | 560.39 | 69,357,400 |
| 2023-06-12 | 645.00 | 655.00 | 640.00 | 645.00 | 569.21 | 134,003,800 |
| 2023-06-09 | 635.00 | 655.00 | 625.00 | 645.00 | 569.21 | 65,017,700 |
| 2023-06-08 | 630.00 | 660.00 | 620.00 | 635.00 | 560.39 | 95,917,600 |
| 2023-06-07 | 640.00 | 645.00 | 625.00 | 630.00 | 555.98 | 43,395,600 |
| 2023-06-06 | 650.00 | 655.00 | 640.00 | 640.00 | 564.80 | 27,348,000 |
| 2023-06-05 | 660.00 | 660.00 | 645.00 | 650.00 | 573.63 | 30,080,800 |
| 2023-05-31 | 665.00 | 670.00 | 655.00 | 655.00 | 578.04 | 44,156,500 |
| 2023-05-30 | 665.00 | 675.00 | 660.00 | 665.00 | 586.86 | 32,763,500 |
| 2023-05-29 | 655.00 | 665.00 | 655.00 | 660.00 | 582.45 | 12,073,700 |
| 2023-05-26 | 655.00 | 660.00 | 650.00 | 655.00 | 578.04 | 14,028,800 |
| 2023-05-25 | 665.00 | 670.00 | 655.00 | 655.00 | 578.04 | 21,522,100 |
| 2023-05-24 | 665.00 | 670.00 | 660.00 | 665.00 | 586.86 | 27,112,200 |
| 2023-05-23 | 660.00 | 665.00 | 655.00 | 665.00 | 586.86 | 27,703,300 |
| 2023-05-22 | 670.00 | 670.00 | 660.00 | 660.00 | 582.45 | 16,747,000 |
| 2023-05-19 | 670.00 | 675.00 | 665.00 | 665.00 | 586.86 | 25,491,000 |
| 2023-05-17 | 670.00 | 675.00 | 665.00 | 675.00 | 595.69 | 18,008,100 |
| 2023-05-16 | 665.00 | 675.00 | 665.00 | 670.00 | 591.28 | 19,014,400 |
| 2023-05-15 | 670.00 | 675.00 | 665.00 | 665.00 | 586.86 | 26,495,100 |
| 2023-05-12 | 675.00 | 675.00 | 670.00 | 670.00 | 591.28 | 11,139,800 |
| 2023-05-11 | 680.00 | 680.00 | 670.00 | 675.00 | 595.69 | 21,198,300 |
| 2023-05-10 | 675.00 | 685.00 | 675.00 | 675.00 | 595.69 | 38,271,000 |
| 2023-05-09 | 675.00 | 680.00 | 670.00 | 675.00 | 595.69 | 20,885,800 |
| 2023-05-08 | 680.00 | 685.00 | 670.00 | 675.00 | 595.69 | 29,808,300 |
| 2023-05-05 | 680.00 | 685.00 | 675.00 | 680.00 | 600.10 | 32,736,100 |
| 2023-05-04 | 680.00 | 685.00 | 670.00 | 680.00 | 600.10 | 23,966,300 |
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.