Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 680.00 | 690.00 | 680.00 | 680.00 | 581.51 | 40,321,200 |
| 2023-01-26 | 690.00 | 690.00 | 680.00 | 680.00 | 581.51 | 28,181,300 |
| 2023-01-25 | 695.00 | 695.00 | 685.00 | 690.00 | 590.06 | 24,341,800 |
| 2023-01-24 | 700.00 | 700.00 | 690.00 | 695.00 | 594.33 | 15,792,600 |
| 2023-01-20 | 695.00 | 700.00 | 690.00 | 700.00 | 598.61 | 36,135,900 |
| 2023-01-19 | 695.00 | 700.00 | 690.00 | 695.00 | 594.33 | 16,908,200 |
| 2023-01-18 | 690.00 | 695.00 | 685.00 | 695.00 | 594.33 | 11,381,300 |
| 2023-01-17 | 690.00 | 695.00 | 685.00 | 690.00 | 590.06 | 16,350,300 |
| 2023-01-16 | 695.00 | 695.00 | 685.00 | 690.00 | 590.06 | 18,241,600 |
| 2023-01-13 | 700.00 | 700.00 | 690.00 | 695.00 | 594.33 | 10,506,400 |
| 2023-01-12 | 700.00 | 700.00 | 690.00 | 700.00 | 598.61 | 14,455,300 |
| 2023-01-11 | 695.00 | 700.00 | 685.00 | 700.00 | 598.61 | 16,658,700 |
| 2023-01-10 | 700.00 | 700.00 | 690.00 | 695.00 | 594.33 | 11,158,200 |
| 2023-01-09 | 705.00 | 715.00 | 695.00 | 695.00 | 594.33 | 15,951,500 |
| 2023-01-06 | 720.00 | 720.00 | 705.00 | 705.00 | 602.88 | 27,628,000 |
| 2023-01-05 | 720.00 | 725.00 | 700.00 | 720.00 | 615.71 | 23,334,900 |
| 2023-01-04 | 745.00 | 745.00 | 720.00 | 720.00 | 615.71 | 30,571,200 |
| 2023-01-03 | 755.00 | 760.00 | 745.00 | 745.00 | 637.09 | 12,655,200 |
| 2023-01-02 | 795.00 | 800.00 | 750.00 | 755.00 | 645.64 | 21,458,000 |
| 2022-12-30 | 765.00 | 800.00 | 760.00 | 800.00 | 684.12 | 55,970,400 |
| 2022-12-29 | 770.00 | 770.00 | 760.00 | 760.00 | 649.92 | 25,996,100 |
| 2022-12-28 | 775.00 | 775.00 | 765.00 | 765.00 | 654.19 | 18,759,600 |
| 2022-12-27 | 770.00 | 775.00 | 760.00 | 770.00 | 658.47 | 37,855,400 |
| 2022-12-26 | 765.00 | 775.00 | 760.00 | 765.00 | 654.19 | 72,303,200 |
| 2022-12-23 | 760.00 | 770.00 | 755.00 | 760.00 | 649.92 | 40,238,000 |
| 2022-12-22 | 755.00 | 765.00 | 755.00 | 765.00 | 654.19 | 48,462,100 |
| 2022-12-21 | 760.00 | 770.00 | 745.00 | 755.00 | 645.64 | 121,638,900 |
| 2022-12-20 | 765.00 | 770.00 | 760.00 | 760.00 | 649.92 | 28,871,400 |
| 2022-12-19 | 770.00 | 775.00 | 750.00 | 765.00 | 654.19 | 85,685,600 |
| 2022-12-16 | 760.00 | 780.00 | 760.00 | 770.00 | 658.47 | 119,741,000 |
| 2022-12-15 | 775.00 | 775.00 | 760.00 | 760.00 | 649.92 | 34,058,600 |
| 2022-12-14 | 770.00 | 780.00 | 765.00 | 770.00 | 658.47 | 59,224,800 |
| 2022-12-13 | 765.00 | 780.00 | 760.00 | 770.00 | 658.47 | 71,560,300 |
| 2022-12-12 | 755.00 | 775.00 | 755.00 | 770.00 | 658.47 | 76,761,200 |
| 2022-12-09 | 745.00 | 760.00 | 745.00 | 755.00 | 645.64 | 100,018,900 |
| 2022-12-08 | 750.00 | 755.00 | 740.00 | 745.00 | 637.09 | 82,298,600 |
| 2022-12-07 | 740.00 | 750.00 | 735.00 | 750.00 | 641.37 | 104,583,700 |
| 2022-12-06 | 745.00 | 755.00 | 740.00 | 740.00 | 632.81 | 35,964,800 |
| 2022-12-05 | 745.00 | 760.00 | 745.00 | 745.00 | 637.09 | 56,840,100 |
| 2022-12-02 | 745.00 | 750.00 | 740.00 | 745.00 | 637.09 | 36,860,000 |
| 2022-12-01 | 740.00 | 760.00 | 740.00 | 740.00 | 632.81 | 82,679,300 |
| 2022-11-30 | 725.00 | 745.00 | 720.00 | 740.00 | 632.81 | 62,128,100 |
| 2022-11-29 | 715.00 | 725.00 | 715.00 | 725.00 | 619.99 | 30,254,700 |
| 2022-11-28 | 720.00 | 730.00 | 715.00 | 715.00 | 611.44 | 76,538,500 |
| 2022-11-25 | 715.00 | 725.00 | 710.00 | 720.00 | 615.71 | 20,855,900 |
| 2022-11-24 | 710.00 | 725.00 | 710.00 | 715.00 | 611.44 | 36,703,700 |
| 2022-11-23 | 705.00 | 715.00 | 700.00 | 710.00 | 607.16 | 34,593,500 |
| 2022-11-22 | 690.00 | 705.00 | 685.00 | 705.00 | 602.88 | 31,016,100 |
| 2022-11-21 | 685.00 | 690.00 | 680.00 | 690.00 | 590.06 | 19,767,200 |
| 2022-11-18 | 690.00 | 695.00 | 685.00 | 685.00 | 585.78 | 14,793,400 |
| 2022-11-17 | 690.00 | 690.00 | 685.00 | 690.00 | 590.06 | 9,009,900 |
| 2022-11-16 | 695.00 | 695.00 | 685.00 | 690.00 | 590.06 | 24,568,900 |
| 2022-11-15 | 700.00 | 700.00 | 690.00 | 695.00 | 594.33 | 18,695,600 |
| 2022-11-14 | 705.00 | 705.00 | 695.00 | 695.00 | 594.33 | 20,133,200 |
| 2022-11-11 | 705.00 | 710.00 | 695.00 | 705.00 | 602.88 | 22,961,000 |
| 2022-11-10 | 705.00 | 710.00 | 700.00 | 705.00 | 602.88 | 9,263,300 |
| 2022-11-09 | 700.00 | 710.00 | 695.00 | 700.00 | 598.61 | 9,211,200 |
| 2022-11-08 | 705.00 | 705.00 | 695.00 | 695.00 | 594.33 | 15,402,400 |
| 2022-11-07 | 705.00 | 710.00 | 700.00 | 705.00 | 602.88 | 17,569,500 |
| 2022-11-04 | 705.00 | 710.00 | 700.00 | 710.00 | 607.16 | 14,309,100 |
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.