Dayamitra Telekomunikasi PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	680.00	685.00	670.00	680.00	600.10	23,966,300
2023-05-03	680.00	685.00	670.00	675.00	595.69	54,562,000
2023-05-02	700.00	700.00	690.00	690.00	590.06	42,545,600
2023-04-28	690.00	700.00	685.00	700.00	598.61	32,743,800
2023-04-27	690.00	695.00	685.00	690.00	590.06	20,424,200
2023-04-26	700.00	700.00	685.00	685.00	585.78	24,261,600
2023-04-18	695.00	710.00	690.00	700.00	598.61	33,174,100
2023-04-17	695.00	700.00	690.00	695.00	594.33	15,383,900
2023-04-14	690.00	700.00	685.00	695.00	594.33	16,242,400
2023-04-13	690.00	695.00	685.00	690.00	590.06	14,080,900
2023-04-12	685.00	690.00	680.00	690.00	590.06	26,254,700
2023-04-11	695.00	700.00	680.00	685.00	585.78	20,167,400
2023-04-10	700.00	700.00	685.00	695.00	594.33	11,279,800
2023-04-06	690.00	700.00	690.00	700.00	598.61	16,614,200
2023-04-05	700.00	700.00	690.00	690.00	590.06	25,654,100
2023-04-04	705.00	705.00	695.00	700.00	598.61	22,320,500
2023-04-03	710.00	710.00	700.00	705.00	602.88	18,674,100
2023-03-31	710.00	710.00	700.00	705.00	602.88	24,926,200
2023-03-30	715.00	720.00	705.00	710.00	607.16	22,750,000
2023-03-29	710.00	720.00	705.00	715.00	611.44	19,956,600
2023-03-28	710.00	720.00	705.00	710.00	607.16	17,149,800
2023-03-27	725.00	725.00	710.00	710.00	607.16	23,777,700
2023-03-24	745.00	745.00	720.00	725.00	619.99	24,355,800
2023-03-21	740.00	750.00	730.00	745.00	637.09	26,465,600
2023-03-20	745.00	750.00	730.00	745.00	637.09	33,394,500
2023-03-17	720.00	760.00	715.00	760.00	649.92	67,389,800
2023-03-16	715.00	720.00	705.00	720.00	615.71	31,158,900
2023-03-15	700.00	720.00	695.00	720.00	615.71	31,734,100
2023-03-14	710.00	710.00	695.00	695.00	594.33	23,062,700
2023-03-13	720.00	720.00	705.00	705.00	602.88	14,243,400
2023-03-10	720.00	725.00	705.00	720.00	615.71	20,009,800
2023-03-09	730.00	735.00	715.00	720.00	615.71	24,895,300
2023-03-08	710.00	735.00	705.00	730.00	624.26	46,189,100
2023-03-07	700.00	720.00	695.00	710.00	607.16	46,812,900
2023-03-06	685.00	705.00	680.00	695.00	594.33	19,294,000
2023-03-03	690.00	695.00	680.00	685.00	585.78	15,676,000
2023-03-02	700.00	705.00	685.00	690.00	590.06	14,908,900
2023-03-01	695.00	700.00	680.00	700.00	598.61	17,610,400
2023-02-28	695.00	700.00	685.00	690.00	590.06	18,006,400
2023-02-27	700.00	700.00	685.00	695.00	594.33	17,343,800
2023-02-24	705.00	710.00	695.00	700.00	598.61	29,067,300
2023-02-23	710.00	715.00	700.00	705.00	602.88	13,361,200
2023-02-22	715.00	715.00	705.00	715.00	611.44	27,368,400
2023-02-21	715.00	720.00	710.00	715.00	611.44	18,800,600
2023-02-20	710.00	715.00	710.00	715.00	611.44	12,581,100
2023-02-17	710.00	715.00	705.00	710.00	607.16	23,495,200
2023-02-16	700.00	715.00	695.00	710.00	607.16	27,617,900
2023-02-15	700.00	705.00	690.00	700.00	598.61	42,931,700
2023-02-14	675.00	700.00	670.00	700.00	598.61	47,039,300
2023-02-13	670.00	675.00	670.00	675.00	577.23	19,176,200
2023-02-10	670.00	675.00	665.00	670.00	572.95	13,688,000
2023-02-09	665.00	675.00	655.00	665.00	568.68	20,897,500
2023-02-08	670.00	675.00	660.00	665.00	568.68	19,087,000
2023-02-07	665.00	675.00	665.00	670.00	572.95	24,219,300
2023-02-06	670.00	675.00	665.00	665.00	568.68	20,112,000
2023-02-03	675.00	680.00	665.00	675.00	577.23	25,164,800
2023-02-02	680.00	680.00	670.00	675.00	577.23	24,248,000
2023-02-01	675.00	680.00	670.00	680.00	581.51	16,782,400
2023-01-31	680.00	685.00	675.00	675.00	577.23	21,497,900
2023-01-30	680.00	685.00	675.00	680.00	581.51	20,655,100

← NewerPage 15 of 20 · 1,194 trading daysOlder →

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.