Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 765.00 | 765.00 | 755.00 | 765.00 | 654.19 | 17,697,100 |
| 2022-08-09 | 760.00 | 770.00 | 760.00 | 765.00 | 654.19 | 24,034,700 |
| 2022-08-08 | 770.00 | 775.00 | 765.00 | 770.00 | 658.47 | 15,089,800 |
| 2022-08-05 | 765.00 | 775.00 | 760.00 | 770.00 | 658.47 | 30,767,700 |
| 2022-08-04 | 770.00 | 770.00 | 760.00 | 770.00 | 658.47 | 35,778,000 |
| 2022-08-03 | 750.00 | 770.00 | 745.00 | 770.00 | 658.47 | 100,992,600 |
| 2022-08-02 | 730.00 | 750.00 | 725.00 | 745.00 | 637.09 | 54,016,500 |
| 2022-08-01 | 730.00 | 735.00 | 725.00 | 725.00 | 619.99 | 5,293,800 |
| 2022-07-29 | 735.00 | 740.00 | 725.00 | 730.00 | 624.26 | 26,557,300 |
| 2022-07-28 | 720.00 | 730.00 | 720.00 | 730.00 | 624.26 | 21,472,300 |
| 2022-07-27 | 730.00 | 735.00 | 720.00 | 720.00 | 615.71 | 22,201,800 |
| 2022-07-26 | 725.00 | 730.00 | 720.00 | 725.00 | 619.99 | 15,967,800 |
| 2022-07-25 | 725.00 | 730.00 | 720.00 | 725.00 | 619.99 | 20,990,300 |
| 2022-07-22 | 725.00 | 730.00 | 720.00 | 730.00 | 624.26 | 14,916,200 |
| 2022-07-21 | 725.00 | 730.00 | 725.00 | 725.00 | 619.99 | 6,123,900 |
| 2022-07-20 | 725.00 | 730.00 | 720.00 | 725.00 | 619.99 | 27,427,900 |
| 2022-07-19 | 715.00 | 730.00 | 715.00 | 725.00 | 619.99 | 12,362,300 |
| 2022-07-18 | 715.00 | 725.00 | 715.00 | 715.00 | 611.44 | 8,903,100 |
| 2022-07-15 | 720.00 | 725.00 | 715.00 | 715.00 | 611.44 | 12,197,600 |
| 2022-07-14 | 725.00 | 725.00 | 715.00 | 725.00 | 619.99 | 10,389,000 |
| 2022-07-13 | 720.00 | 725.00 | 715.00 | 720.00 | 615.71 | 17,288,300 |
| 2022-07-12 | 730.00 | 735.00 | 715.00 | 715.00 | 611.44 | 13,416,800 |
| 2022-07-11 | 725.00 | 730.00 | 720.00 | 730.00 | 624.26 | 11,940,500 |
| 2022-07-08 | 715.00 | 730.00 | 715.00 | 725.00 | 619.99 | 40,483,800 |
| 2022-07-07 | 720.00 | 725.00 | 705.00 | 715.00 | 611.44 | 32,000,600 |
| 2022-07-06 | 700.00 | 730.00 | 690.00 | 720.00 | 615.71 | 105,349,900 |
| 2022-07-05 | 695.00 | 700.00 | 690.00 | 700.00 | 598.61 | 9,037,800 |
| 2022-07-04 | 695.00 | 700.00 | 680.00 | 695.00 | 594.33 | 17,749,600 |
| 2022-07-01 | 695.00 | 705.00 | 690.00 | 695.00 | 594.33 | 25,294,000 |
| 2022-06-30 | 695.00 | 700.00 | 685.00 | 700.00 | 598.61 | 47,161,600 |
| 2022-06-29 | 700.00 | 700.00 | 690.00 | 695.00 | 594.33 | 24,833,300 |
| 2022-06-28 | 705.00 | 705.00 | 695.00 | 700.00 | 598.61 | 36,780,600 |
| 2022-06-27 | 710.00 | 710.00 | 700.00 | 705.00 | 602.88 | 19,248,600 |
| 2022-06-24 | 705.00 | 710.00 | 700.00 | 710.00 | 607.16 | 6,606,500 |
| 2022-06-23 | 710.00 | 710.00 | 700.00 | 705.00 | 602.88 | 11,096,200 |
| 2022-06-22 | 710.00 | 720.00 | 700.00 | 710.00 | 607.16 | 18,968,100 |
| 2022-06-21 | 715.00 | 715.00 | 705.00 | 710.00 | 607.16 | 13,330,300 |
| 2022-06-20 | 720.00 | 725.00 | 705.00 | 715.00 | 611.44 | 23,262,800 |
| 2022-06-17 | 700.00 | 715.00 | 690.00 | 715.00 | 611.44 | 819,276,400 |
| 2022-06-16 | 700.00 | 720.00 | 695.00 | 710.00 | 607.16 | 110,148,700 |
| 2022-06-15 | 700.00 | 705.00 | 690.00 | 700.00 | 598.61 | 68,741,500 |
| 2022-06-14 | 705.00 | 705.00 | 690.00 | 705.00 | 602.88 | 54,938,400 |
| 2022-06-13 | 705.00 | 705.00 | 690.00 | 705.00 | 602.88 | 69,659,300 |
| 2022-06-10 | 710.00 | 715.00 | 695.00 | 705.00 | 602.88 | 54,799,400 |
| 2022-06-09 | 725.00 | 735.00 | 710.00 | 710.00 | 607.16 | 47,879,900 |
| 2022-06-08 | 735.00 | 745.00 | 720.00 | 725.00 | 619.99 | 53,162,500 |
| 2022-06-07 | 725.00 | 745.00 | 725.00 | 735.00 | 628.54 | 46,695,600 |
| 2022-06-06 | 725.00 | 735.00 | 725.00 | 725.00 | 619.99 | 51,838,900 |
| 2022-06-03 | 720.00 | 735.00 | 715.00 | 725.00 | 619.99 | 91,503,800 |
| 2022-06-02 | 690.00 | 735.00 | 685.00 | 710.00 | 607.16 | 175,241,900 |
| 2022-05-31 | 675.00 | 690.00 | 675.00 | 685.00 | 585.78 | 38,244,200 |
| 2022-05-30 | 665.00 | 685.00 | 665.00 | 675.00 | 577.23 | 41,981,800 |
| 2022-05-27 | 670.00 | 675.00 | 665.00 | 665.00 | 568.68 | 42,096,200 |
| 2022-05-25 | 670.00 | 680.00 | 660.00 | 665.00 | 568.68 | 62,584,000 |
| 2022-05-24 | 680.00 | 680.00 | 665.00 | 670.00 | 572.95 | 45,506,500 |
| 2022-05-23 | 685.00 | 695.00 | 670.00 | 680.00 | 581.51 | 65,295,600 |
| 2022-05-20 | 665.00 | 685.00 | 660.00 | 685.00 | 585.78 | 61,779,900 |
| 2022-05-19 | 660.00 | 665.00 | 640.00 | 665.00 | 568.68 | 117,523,200 |
| 2022-05-18 | 690.00 | 695.00 | 665.00 | 665.00 | 568.68 | 82,482,500 |
| 2022-05-17 | 740.00 | 740.00 | 685.00 | 685.00 | 585.78 | 122,815,600 |
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.