Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 790.00 | 795.00 | 780.00 | 780.00 | 656.93 | 23,207,600 |
| 2022-02-04 | 790.00 | 800.00 | 785.00 | 790.00 | 665.35 | 22,555,600 |
| 2022-02-03 | 790.00 | 795.00 | 780.00 | 790.00 | 665.35 | 16,421,100 |
| 2022-02-02 | 790.00 | 800.00 | 790.00 | 790.00 | 665.35 | 27,749,800 |
| 2022-01-31 | 790.00 | 795.00 | 785.00 | 790.00 | 665.35 | 9,362,000 |
| 2022-01-28 | 790.00 | 800.00 | 790.00 | 790.00 | 665.35 | 6,566,300 |
| 2022-01-27 | 805.00 | 805.00 | 790.00 | 790.00 | 665.35 | 15,154,400 |
| 2022-01-26 | 790.00 | 805.00 | 780.00 | 805.00 | 677.99 | 44,327,900 |
| 2022-01-25 | 775.00 | 795.00 | 775.00 | 790.00 | 665.35 | 30,603,600 |
| 2022-01-24 | 795.00 | 800.00 | 775.00 | 775.00 | 652.72 | 47,295,700 |
| 2022-01-21 | 790.00 | 795.00 | 780.00 | 795.00 | 669.57 | 18,104,900 |
| 2022-01-20 | 785.00 | 790.00 | 780.00 | 785.00 | 661.14 | 13,243,500 |
| 2022-01-19 | 790.00 | 790.00 | 775.00 | 785.00 | 661.14 | 58,191,200 |
| 2022-01-18 | 795.00 | 795.00 | 780.00 | 790.00 | 665.35 | 37,610,200 |
| 2022-01-17 | 805.00 | 805.00 | 790.00 | 795.00 | 669.57 | 16,626,200 |
| 2022-01-14 | 800.00 | 805.00 | 800.00 | 800.00 | 673.78 | 15,841,500 |
| 2022-01-13 | 795.00 | 810.00 | 795.00 | 800.00 | 673.78 | 26,417,400 |
| 2022-01-12 | 795.00 | 810.00 | 790.00 | 795.00 | 669.57 | 57,950,000 |
| 2022-01-11 | 810.00 | 815.00 | 800.00 | 800.00 | 673.78 | 62,083,900 |
| 2022-01-10 | 815.00 | 820.00 | 800.00 | 810.00 | 682.20 | 49,061,600 |
| 2022-01-07 | 815.00 | 820.00 | 810.00 | 815.00 | 686.41 | 35,138,300 |
| 2022-01-06 | 815.00 | 820.00 | 805.00 | 815.00 | 686.41 | 56,391,700 |
| 2022-01-05 | 820.00 | 830.00 | 815.00 | 820.00 | 690.62 | 79,520,700 |
| 2022-01-04 | 820.00 | 820.00 | 810.00 | 820.00 | 690.62 | 54,034,000 |
| 2022-01-03 | 835.00 | 835.00 | 810.00 | 820.00 | 690.62 | 64,750,200 |
| 2021-12-30 | 820.00 | 835.00 | 820.00 | 830.00 | 699.04 | 340,331,600 |
| 2021-12-29 | 805.00 | 825.00 | 800.00 | 820.00 | 690.62 | 222,367,500 |
| 2021-12-28 | 800.00 | 810.00 | 795.00 | 805.00 | 677.99 | 219,672,100 |
| 2021-12-27 | 785.00 | 795.00 | 785.00 | 795.00 | 669.57 | 106,296,500 |
| 2021-12-24 | 775.00 | 785.00 | 775.00 | 785.00 | 661.14 | 45,723,600 |
| 2021-12-23 | 775.00 | 780.00 | 770.00 | 775.00 | 652.72 | 85,786,100 |
| 2021-12-22 | 770.00 | 780.00 | 765.00 | 775.00 | 652.72 | 70,001,300 |
| 2021-12-21 | 770.00 | 775.00 | 765.00 | 770.00 | 648.51 | 47,408,900 |
| 2021-12-20 | 780.00 | 780.00 | 765.00 | 770.00 | 648.51 | 39,615,600 |
| 2021-12-17 | 765.00 | 785.00 | 755.00 | 785.00 | 661.14 | 87,426,200 |
| 2021-12-16 | 775.00 | 780.00 | 760.00 | 765.00 | 644.30 | 76,073,400 |
| 2021-12-15 | 770.00 | 785.00 | 765.00 | 775.00 | 652.72 | 72,906,100 |
| 2021-12-14 | 780.00 | 790.00 | 770.00 | 775.00 | 652.72 | 67,906,800 |
| 2021-12-13 | 785.00 | 790.00 | 780.00 | 785.00 | 661.14 | 42,801,900 |
| 2021-12-10 | 795.00 | 795.00 | 780.00 | 785.00 | 661.14 | 82,727,200 |
| 2021-12-09 | 795.00 | 795.00 | 785.00 | 795.00 | 669.57 | 30,357,500 |
| 2021-12-08 | 795.00 | 795.00 | 785.00 | 795.00 | 669.57 | 42,915,100 |
| 2021-12-07 | 785.00 | 795.00 | 780.00 | 795.00 | 669.57 | 99,777,200 |
| 2021-12-06 | 785.00 | 785.00 | 775.00 | 785.00 | 661.14 | 25,862,800 |
| 2021-12-03 | 785.00 | 795.00 | 775.00 | 785.00 | 661.14 | 54,024,000 |
| 2021-12-02 | 780.00 | 790.00 | 770.00 | 785.00 | 661.14 | 49,569,700 |
| 2021-12-01 | 785.00 | 790.00 | 770.00 | 780.00 | 656.93 | 50,883,200 |
| 2021-11-30 | 760.00 | 805.00 | 755.00 | 780.00 | 656.93 | 306,016,200 |
| 2021-11-29 | 765.00 | 770.00 | 750.00 | 760.00 | 640.09 | 126,503,200 |
| 2021-11-26 | 775.00 | 775.00 | 765.00 | 770.00 | 648.51 | 98,346,300 |
| 2021-11-25 | 775.00 | 780.00 | 770.00 | 775.00 | 652.72 | 131,942,800 |
| 2021-11-24 | 780.00 | 785.00 | 765.00 | 775.00 | 652.72 | 269,760,400 |
| 2021-11-23 | 765.00 | 790.00 | 760.00 | 775.00 | 652.72 | 497,260,000 |
| 2021-11-22 | 850.00 | 890.00 | 765.00 | 765.00 | 644.30 | 1,379,410,300 |
← NewerPage 20 of 20 · 1,194 trading days
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.