Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 705.00 | 710.00 | 700.00 | 705.00 | 602.88 | 14,039,600 |
| 2022-11-02 | 710.00 | 710.00 | 700.00 | 710.00 | 607.16 | 10,870,200 |
| 2022-11-01 | 715.00 | 720.00 | 705.00 | 710.00 | 607.16 | 18,674,000 |
| 2022-10-31 | 725.00 | 740.00 | 710.00 | 715.00 | 611.44 | 21,718,600 |
| 2022-10-28 | 725.00 | 730.00 | 715.00 | 720.00 | 615.71 | 11,375,600 |
| 2022-10-27 | 720.00 | 725.00 | 715.00 | 725.00 | 619.99 | 12,418,700 |
| 2022-10-26 | 720.00 | 725.00 | 715.00 | 720.00 | 615.71 | 18,864,900 |
| 2022-10-25 | 720.00 | 725.00 | 710.00 | 715.00 | 611.44 | 21,693,300 |
| 2022-10-24 | 710.00 | 725.00 | 710.00 | 715.00 | 611.44 | 13,890,400 |
| 2022-10-21 | 710.00 | 720.00 | 705.00 | 710.00 | 607.16 | 12,546,300 |
| 2022-10-20 | 710.00 | 715.00 | 705.00 | 705.00 | 602.88 | 16,607,000 |
| 2022-10-19 | 700.00 | 720.00 | 695.00 | 710.00 | 607.16 | 13,257,100 |
| 2022-10-18 | 705.00 | 705.00 | 695.00 | 700.00 | 598.61 | 12,874,900 |
| 2022-10-17 | 715.00 | 720.00 | 700.00 | 700.00 | 598.61 | 34,210,900 |
| 2022-10-14 | 715.00 | 725.00 | 710.00 | 715.00 | 611.44 | 33,403,600 |
| 2022-10-13 | 720.00 | 720.00 | 715.00 | 715.00 | 611.44 | 18,808,500 |
| 2022-10-12 | 720.00 | 720.00 | 715.00 | 720.00 | 615.71 | 22,919,600 |
| 2022-10-11 | 715.00 | 720.00 | 710.00 | 720.00 | 615.71 | 23,680,100 |
| 2022-10-10 | 725.00 | 725.00 | 710.00 | 715.00 | 611.44 | 34,314,300 |
| 2022-10-07 | 730.00 | 735.00 | 715.00 | 725.00 | 619.99 | 37,555,100 |
| 2022-10-06 | 730.00 | 730.00 | 720.00 | 730.00 | 624.26 | 14,407,200 |
| 2022-10-05 | 730.00 | 735.00 | 725.00 | 725.00 | 619.99 | 11,437,400 |
| 2022-10-04 | 715.00 | 730.00 | 710.00 | 730.00 | 624.26 | 43,408,600 |
| 2022-10-03 | 725.00 | 725.00 | 710.00 | 710.00 | 607.16 | 20,130,100 |
| 2022-09-30 | 735.00 | 735.00 | 715.00 | 725.00 | 619.99 | 26,953,800 |
| 2022-09-29 | 745.00 | 750.00 | 730.00 | 735.00 | 628.54 | 18,935,100 |
| 2022-09-28 | 745.00 | 750.00 | 740.00 | 745.00 | 637.09 | 16,310,100 |
| 2022-09-27 | 760.00 | 765.00 | 740.00 | 740.00 | 632.81 | 42,121,100 |
| 2022-09-26 | 760.00 | 765.00 | 755.00 | 760.00 | 649.92 | 16,335,100 |
| 2022-09-23 | 760.00 | 770.00 | 760.00 | 760.00 | 649.92 | 8,963,000 |
| 2022-09-22 | 765.00 | 775.00 | 760.00 | 760.00 | 649.92 | 16,485,100 |
| 2022-09-21 | 775.00 | 780.00 | 765.00 | 770.00 | 658.47 | 9,385,700 |
| 2022-09-20 | 780.00 | 785.00 | 770.00 | 775.00 | 662.74 | 14,050,200 |
| 2022-09-19 | 780.00 | 785.00 | 770.00 | 780.00 | 667.02 | 11,048,700 |
| 2022-09-16 | 770.00 | 785.00 | 760.00 | 785.00 | 671.30 | 81,937,900 |
| 2022-09-15 | 775.00 | 780.00 | 765.00 | 765.00 | 654.19 | 12,333,700 |
| 2022-09-14 | 775.00 | 780.00 | 770.00 | 775.00 | 662.74 | 15,756,100 |
| 2022-09-13 | 775.00 | 780.00 | 770.00 | 780.00 | 667.02 | 13,243,600 |
| 2022-09-12 | 775.00 | 780.00 | 760.00 | 775.00 | 662.74 | 13,875,000 |
| 2022-09-09 | 765.00 | 775.00 | 765.00 | 770.00 | 658.47 | 17,381,700 |
| 2022-09-08 | 770.00 | 775.00 | 765.00 | 765.00 | 654.19 | 25,844,700 |
| 2022-09-07 | 790.00 | 795.00 | 765.00 | 770.00 | 658.47 | 36,177,000 |
| 2022-09-06 | 795.00 | 800.00 | 790.00 | 790.00 | 675.57 | 9,180,500 |
| 2022-09-05 | 800.00 | 805.00 | 790.00 | 800.00 | 684.12 | 23,916,400 |
| 2022-09-02 | 795.00 | 805.00 | 790.00 | 805.00 | 688.40 | 152,501,900 |
| 2022-09-01 | 785.00 | 795.00 | 780.00 | 795.00 | 679.85 | 87,209,400 |
| 2022-08-31 | 795.00 | 795.00 | 775.00 | 790.00 | 675.57 | 61,808,400 |
| 2022-08-30 | 790.00 | 795.00 | 775.00 | 795.00 | 679.85 | 93,642,100 |
| 2022-08-29 | 785.00 | 795.00 | 775.00 | 790.00 | 675.57 | 70,300,700 |
| 2022-08-26 | 795.00 | 800.00 | 790.00 | 795.00 | 679.85 | 54,170,800 |
| 2022-08-25 | 790.00 | 795.00 | 785.00 | 795.00 | 679.85 | 30,160,200 |
| 2022-08-24 | 785.00 | 790.00 | 780.00 | 790.00 | 675.57 | 46,837,000 |
| 2022-08-23 | 775.00 | 785.00 | 775.00 | 785.00 | 671.30 | 51,254,400 |
| 2022-08-22 | 780.00 | 785.00 | 780.00 | 785.00 | 671.30 | 40,048,300 |
| 2022-08-19 | 785.00 | 785.00 | 780.00 | 785.00 | 671.30 | 33,686,500 |
| 2022-08-18 | 780.00 | 785.00 | 775.00 | 785.00 | 671.30 | 29,349,900 |
| 2022-08-16 | 785.00 | 785.00 | 775.00 | 785.00 | 671.30 | 45,754,600 |
| 2022-08-15 | 785.00 | 785.00 | 775.00 | 785.00 | 671.30 | 30,660,400 |
| 2022-08-12 | 775.00 | 785.00 | 770.00 | 785.00 | 671.30 | 93,894,700 |
| 2022-08-11 | 765.00 | 775.00 | 760.00 | 775.00 | 662.74 | 64,988,300 |
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.