Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 750.00 | 750.00 | 735.00 | 735.00 | 628.54 | 48,262,700 |
| 2022-05-12 | 760.00 | 765.00 | 750.00 | 750.00 | 641.37 | 52,976,400 |
| 2022-05-11 | 760.00 | 770.00 | 750.00 | 760.00 | 649.92 | 73,351,100 |
| 2022-05-10 | 755.00 | 765.00 | 745.00 | 765.00 | 644.30 | 67,634,500 |
| 2022-05-09 | 770.00 | 770.00 | 750.00 | 755.00 | 635.88 | 42,327,500 |
| 2022-04-28 | 750.00 | 770.00 | 750.00 | 765.00 | 644.30 | 38,350,000 |
| 2022-04-27 | 760.00 | 765.00 | 750.00 | 750.00 | 631.67 | 59,262,100 |
| 2022-04-26 | 775.00 | 780.00 | 755.00 | 760.00 | 640.09 | 70,306,400 |
| 2022-04-25 | 795.00 | 795.00 | 775.00 | 775.00 | 652.72 | 41,983,400 |
| 2022-04-22 | 800.00 | 805.00 | 780.00 | 800.00 | 673.78 | 66,422,600 |
| 2022-04-21 | 785.00 | 800.00 | 770.00 | 800.00 | 673.78 | 70,325,100 |
| 2022-04-20 | 775.00 | 785.00 | 765.00 | 785.00 | 661.14 | 56,811,100 |
| 2022-04-19 | 765.00 | 775.00 | 760.00 | 775.00 | 652.72 | 23,920,200 |
| 2022-04-18 | 765.00 | 770.00 | 755.00 | 765.00 | 644.30 | 31,985,000 |
| 2022-04-14 | 750.00 | 770.00 | 745.00 | 765.00 | 644.30 | 55,242,800 |
| 2022-04-13 | 745.00 | 755.00 | 745.00 | 750.00 | 631.67 | 39,226,900 |
| 2022-04-12 | 755.00 | 760.00 | 745.00 | 745.00 | 627.45 | 38,916,100 |
| 2022-04-11 | 760.00 | 765.00 | 750.00 | 750.00 | 631.67 | 53,647,800 |
| 2022-04-08 | 760.00 | 765.00 | 760.00 | 760.00 | 640.09 | 46,196,100 |
| 2022-04-07 | 765.00 | 770.00 | 760.00 | 760.00 | 640.09 | 39,140,600 |
| 2022-04-06 | 775.00 | 775.00 | 760.00 | 765.00 | 644.30 | 46,599,100 |
| 2022-04-05 | 775.00 | 780.00 | 770.00 | 775.00 | 652.72 | 43,176,100 |
| 2022-04-04 | 765.00 | 780.00 | 765.00 | 775.00 | 652.72 | 38,424,200 |
| 2022-04-01 | 765.00 | 770.00 | 760.00 | 760.00 | 640.09 | 46,173,300 |
| 2022-03-31 | 770.00 | 775.00 | 765.00 | 770.00 | 648.51 | 12,431,300 |
| 2022-03-30 | 765.00 | 770.00 | 765.00 | 770.00 | 648.51 | 40,475,400 |
| 2022-03-29 | 775.00 | 775.00 | 765.00 | 765.00 | 644.30 | 30,780,900 |
| 2022-03-28 | 765.00 | 775.00 | 755.00 | 770.00 | 648.51 | 50,720,900 |
| 2022-03-25 | 765.00 | 770.00 | 760.00 | 760.00 | 640.09 | 52,985,600 |
| 2022-03-24 | 795.00 | 795.00 | 755.00 | 760.00 | 640.09 | 201,389,800 |
| 2022-03-23 | 800.00 | 800.00 | 785.00 | 795.00 | 669.57 | 23,429,100 |
| 2022-03-22 | 795.00 | 800.00 | 770.00 | 795.00 | 669.57 | 93,422,100 |
| 2022-03-21 | 760.00 | 800.00 | 760.00 | 785.00 | 661.14 | 43,860,400 |
| 2022-03-18 | 740.00 | 800.00 | 740.00 | 800.00 | 673.78 | 180,883,100 |
| 2022-03-17 | 795.00 | 805.00 | 790.00 | 795.00 | 669.57 | 23,805,400 |
| 2022-03-16 | 810.00 | 825.00 | 795.00 | 800.00 | 673.78 | 65,950,800 |
| 2022-03-15 | 825.00 | 825.00 | 805.00 | 810.00 | 682.20 | 79,298,900 |
| 2022-03-14 | 815.00 | 815.00 | 800.00 | 815.00 | 686.41 | 98,048,300 |
| 2022-03-11 | 785.00 | 830.00 | 775.00 | 800.00 | 673.78 | 144,760,100 |
| 2022-03-10 | 790.00 | 790.00 | 770.00 | 785.00 | 661.14 | 25,720,300 |
| 2022-03-09 | 765.00 | 780.00 | 765.00 | 780.00 | 656.93 | 22,746,200 |
| 2022-03-08 | 800.00 | 800.00 | 765.00 | 775.00 | 652.72 | 27,207,900 |
| 2022-03-07 | 790.00 | 790.00 | 760.00 | 775.00 | 652.72 | 36,259,100 |
| 2022-03-04 | 780.00 | 785.00 | 770.00 | 770.00 | 648.51 | 13,733,900 |
| 2022-03-02 | 790.00 | 790.00 | 770.00 | 780.00 | 656.93 | 22,994,700 |
| 2022-03-01 | 775.00 | 780.00 | 770.00 | 780.00 | 656.93 | 15,256,700 |
| 2022-02-25 | 765.00 | 775.00 | 760.00 | 775.00 | 652.72 | 28,663,700 |
| 2022-02-24 | 770.00 | 775.00 | 760.00 | 765.00 | 644.30 | 44,911,100 |
| 2022-02-23 | 765.00 | 775.00 | 760.00 | 770.00 | 648.51 | 26,574,000 |
| 2022-02-22 | 760.00 | 765.00 | 760.00 | 765.00 | 644.30 | 30,823,300 |
| 2022-02-21 | 770.00 | 775.00 | 760.00 | 760.00 | 640.09 | 28,349,100 |
| 2022-02-18 | 765.00 | 770.00 | 760.00 | 770.00 | 648.51 | 31,460,200 |
| 2022-02-17 | 775.00 | 780.00 | 765.00 | 765.00 | 644.30 | 30,287,900 |
| 2022-02-16 | 780.00 | 780.00 | 775.00 | 775.00 | 652.72 | 28,089,400 |
| 2022-02-15 | 780.00 | 785.00 | 775.00 | 780.00 | 656.93 | 31,375,800 |
| 2022-02-14 | 790.00 | 790.00 | 775.00 | 780.00 | 656.93 | 17,537,000 |
| 2022-02-11 | 780.00 | 790.00 | 780.00 | 785.00 | 661.14 | 26,370,700 |
| 2022-02-10 | 785.00 | 795.00 | 780.00 | 780.00 | 656.93 | 53,019,600 |
| 2022-02-09 | 785.00 | 790.00 | 780.00 | 785.00 | 661.14 | 20,991,600 |
| 2022-02-08 | 780.00 | 795.00 | 780.00 | 780.00 | 656.93 | 23,446,800 |
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.