Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 456.00 | 456.00 | 448.00 | 450.00 | 450.00 | 50,368,000 |
| 2026-07-24 | 454.00 | 456.00 | 446.00 | 456.00 | 456.00 | 53,144,600 |
| 2026-07-23 | 454.00 | 456.00 | 450.00 | 456.00 | 456.00 | 44,951,400 |
| 2026-07-22 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | 38,476,100 |
| 2026-07-21 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 52,406,800 |
| 2026-07-20 | 460.00 | 462.00 | 456.00 | 460.00 | 460.00 | 36,533,700 |
| 2026-07-17 | 458.00 | 464.00 | 454.00 | 460.00 | 460.00 | 40,140,500 |
| 2026-07-16 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 42,682,600 |
| 2026-07-15 | 464.00 | 464.00 | 458.00 | 462.00 | 462.00 | 41,755,400 |
| 2026-07-14 | 462.00 | 470.00 | 456.00 | 466.00 | 466.00 | 72,617,000 |
| 2026-07-13 | 468.00 | 470.00 | 458.00 | 464.00 | 464.00 | 44,362,300 |
| 2026-07-10 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | 54,124,000 |
| 2026-07-09 | 470.00 | 484.00 | 468.00 | 480.00 | 480.00 | 69,259,600 |
| 2026-07-08 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 52,603,900 |
| 2026-07-07 | 492.00 | 500.00 | 490.00 | 496.00 | 496.00 | 39,522,700 |
| 2026-07-06 | 498.00 | 500.00 | 492.00 | 500.00 | 474.35 | 30,023,700 |
| 2026-07-03 | 496.00 | 496.00 | 486.00 | 490.00 | 464.87 | 40,936,600 |
| 2026-07-02 | 498.00 | 500.00 | 490.00 | 494.00 | 468.66 | 45,036,200 |
| 2026-07-01 | 530.00 | 530.00 | 496.00 | 505.00 | 479.10 | 46,125,500 |
| 2026-06-30 | 498.00 | 540.00 | 480.00 | 540.00 | 512.30 | 82,546,500 |
| 2026-06-29 | 484.00 | 498.00 | 472.00 | 498.00 | 472.46 | 75,005,500 |
| 2026-06-26 | 482.00 | 482.00 | 472.00 | 482.00 | 457.28 | 20,663,700 |
| 2026-06-25 | 492.00 | 496.00 | 482.00 | 482.00 | 457.28 | 60,406,200 |
| 2026-06-24 | 494.00 | 494.00 | 488.00 | 494.00 | 468.66 | 42,028,200 |
| 2026-06-23 | 496.00 | 496.00 | 488.00 | 496.00 | 470.56 | 44,205,100 |
| 2026-06-22 | 496.00 | 500.00 | 488.00 | 498.00 | 472.46 | 48,756,200 |
| 2026-06-19 | 498.00 | 500.00 | 486.00 | 500.00 | 474.35 | 82,527,100 |
| 2026-06-18 | 498.00 | 500.00 | 494.00 | 500.00 | 474.35 | 19,673,700 |
| 2026-06-17 | 505.00 | 505.00 | 494.00 | 500.00 | 474.35 | 27,545,200 |
| 2026-06-16 | 505.00 | 505.00 | 505.00 | 505.00 | 479.10 | 0 |
| 2026-06-15 | 496.00 | 505.00 | 496.00 | 505.00 | 479.10 | 17,266,800 |
| 2026-06-12 | 498.00 | 500.00 | 492.00 | 498.00 | 472.46 | 32,723,600 |
| 2026-06-11 | 494.00 | 500.00 | 490.00 | 500.00 | 474.35 | 21,273,300 |
| 2026-06-10 | 505.00 | 505.00 | 492.00 | 498.00 | 472.46 | 22,752,000 |
| 2026-06-09 | 498.00 | 510.00 | 494.00 | 500.00 | 474.35 | 11,963,100 |
| 2026-06-08 | 490.00 | 498.00 | 482.00 | 498.00 | 472.46 | 24,163,600 |
| 2026-06-05 | 496.00 | 500.00 | 484.00 | 498.00 | 472.46 | 15,246,400 |
| 2026-06-04 | 500.00 | 500.00 | 482.00 | 500.00 | 474.35 | 13,297,900 |
| 2026-06-03 | 505.00 | 505.00 | 468.00 | 505.00 | 479.10 | 31,547,100 |
| 2026-06-02 | 515.00 | 515.00 | 498.00 | 500.00 | 474.35 | 16,421,200 |
| 2026-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 493.33 | 0 |
| 2026-05-29 | 500.00 | 520.00 | 498.00 | 520.00 | 493.33 | 25,249,900 |
| 2026-05-28 | 500.00 | 500.00 | 500.00 | 500.00 | 474.35 | 0 |
| 2026-05-27 | 500.00 | 500.00 | 500.00 | 500.00 | 474.35 | 0 |
| 2026-05-26 | 510.00 | 510.00 | 498.00 | 500.00 | 474.35 | 27,647,000 |
| 2026-05-25 | 505.00 | 510.00 | 500.00 | 510.00 | 483.84 | 6,279,300 |
| 2026-05-22 | 500.00 | 505.00 | 498.00 | 505.00 | 479.10 | 9,403,000 |
| 2026-05-21 | 505.00 | 505.00 | 498.00 | 505.00 | 479.10 | 9,485,900 |
| 2026-05-20 | 505.00 | 505.00 | 496.00 | 505.00 | 479.10 | 15,167,600 |
| 2026-05-19 | 505.00 | 505.00 | 500.00 | 505.00 | 479.10 | 7,136,000 |
| 2026-05-18 | 510.00 | 510.00 | 498.00 | 505.00 | 479.10 | 9,595,600 |
| 2026-05-15 | 510.00 | 510.00 | 510.00 | 510.00 | 483.84 | 0 |
| 2026-05-14 | 510.00 | 510.00 | 510.00 | 510.00 | 483.84 | 0 |
| 2026-05-13 | 510.00 | 510.00 | 500.00 | 510.00 | 483.84 | 10,310,400 |
| 2026-05-12 | 510.00 | 510.00 | 500.00 | 510.00 | 483.84 | 8,600,400 |
| 2026-05-11 | 515.00 | 515.00 | 505.00 | 510.00 | 483.84 | 8,984,200 |
| 2026-05-08 | 515.00 | 515.00 | 500.00 | 515.00 | 488.58 | 10,159,000 |
| 2026-05-07 | 505.00 | 515.00 | 505.00 | 515.00 | 488.58 | 5,756,000 |
| 2026-05-06 | 510.00 | 515.00 | 500.00 | 510.00 | 483.84 | 11,818,400 |
| 2026-05-05 | 505.00 | 515.00 | 500.00 | 510.00 | 483.84 | 6,359,900 |
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.