Dayamitra Telekomunikasi PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	515.00	515.00	500.00	500.00	474.35	13,820,900
2026-05-01	515.00	515.00	515.00	515.00	488.58	0
2026-04-30	515.00	515.00	505.00	515.00	488.58	6,870,600
2026-04-29	515.00	515.00	505.00	515.00	488.58	5,259,100
2026-04-28	515.00	515.00	500.00	515.00	488.58	10,370,500
2026-04-27	525.00	525.00	515.00	515.00	488.58	6,202,600
2026-04-24	535.00	535.00	520.00	530.00	502.82	4,607,400
2026-04-23	540.00	540.00	530.00	530.00	502.82	2,561,200
2026-04-22	530.00	555.00	525.00	535.00	507.56	7,661,800
2026-04-21	530.00	530.00	525.00	530.00	502.82	3,859,900
2026-04-20	535.00	535.00	525.00	530.00	502.82	1,745,500
2026-04-17	535.00	535.00	525.00	530.00	502.82	2,173,000
2026-04-16	530.00	535.00	530.00	535.00	507.56	2,215,600
2026-04-15	530.00	535.00	525.00	530.00	502.82	5,446,200
2026-04-14	525.00	530.00	525.00	530.00	502.82	7,269,300
2026-04-13	520.00	525.00	520.00	525.00	498.07	2,036,100
2026-04-10	520.00	530.00	520.00	525.00	498.07	3,370,300
2026-04-09	530.00	530.00	520.00	520.00	493.33	1,559,400
2026-04-08	525.00	530.00	520.00	530.00	502.82	2,120,000
2026-04-07	520.00	525.00	520.00	520.00	493.33	1,799,500
2026-04-06	520.00	525.00	515.00	520.00	493.33	2,495,700
2026-04-02	535.00	535.00	520.00	520.00	493.33	9,533,100
2026-04-01	545.00	550.00	535.00	535.00	507.56	6,429,600
2026-03-31	525.00	545.00	525.00	545.00	517.05	10,097,900
2026-03-30	530.00	530.00	520.00	530.00	502.82	8,866,700
2026-03-27	535.00	535.00	525.00	535.00	507.56	4,326,000
2026-03-26	540.00	540.00	525.00	535.00	507.56	5,967,800
2026-03-25	540.00	545.00	525.00	540.00	512.30	8,156,000
2026-03-17	505.00	535.00	505.00	535.00	507.56	15,901,500
2026-03-16	500.00	505.00	498.00	505.00	479.10	8,637,400
2026-03-13	505.00	505.00	498.00	505.00	479.10	11,013,000
2026-03-12	510.00	510.00	505.00	505.00	479.10	6,566,800
2026-03-11	515.00	520.00	505.00	510.00	483.84	9,955,500
2026-03-10	510.00	515.00	505.00	510.00	483.84	6,067,500
2026-03-09	510.00	510.00	500.00	510.00	483.84	10,921,900
2026-03-06	510.00	515.00	505.00	515.00	488.58	5,037,700
2026-03-05	510.00	510.00	505.00	510.00	483.84	9,233,700
2026-03-04	510.00	515.00	500.00	510.00	483.84	21,728,400
2026-03-03	520.00	525.00	510.00	520.00	493.33	14,465,700
2026-03-02	520.00	525.00	510.00	525.00	498.07	18,718,900
2026-02-27	530.00	535.00	525.00	525.00	498.07	20,069,700
2026-02-26	545.00	555.00	530.00	535.00	507.56	29,719,500
2026-02-25	540.00	545.00	535.00	545.00	517.05	9,972,700
2026-02-24	540.00	540.00	535.00	540.00	512.30	10,423,100
2026-02-23	540.00	545.00	535.00	540.00	512.30	12,558,100
2026-02-20	540.00	540.00	535.00	540.00	512.30	5,179,700
2026-02-19	550.00	550.00	540.00	540.00	512.30	12,947,500
2026-02-18	550.00	550.00	540.00	550.00	521.79	8,658,200
2026-02-13	545.00	550.00	535.00	550.00	521.79	16,187,000
2026-02-12	545.00	550.00	540.00	545.00	517.05	14,889,100
2026-02-11	540.00	545.00	535.00	545.00	517.05	14,406,800
2026-02-10	530.00	540.00	530.00	540.00	512.30	8,613,100
2026-02-09	530.00	535.00	525.00	535.00	507.56	6,338,600
2026-02-06	535.00	535.00	525.00	530.00	502.82	23,545,300
2026-02-05	540.00	545.00	535.00	535.00	507.56	30,851,000
2026-02-04	545.00	550.00	535.00	545.00	517.05	28,211,600
2026-02-03	545.00	555.00	540.00	545.00	517.05	22,944,100
2026-02-02	550.00	555.00	540.00	550.00	521.79	14,796,700
2026-01-30	550.00	560.00	545.00	555.00	526.53	28,469,300
2026-01-29	555.00	565.00	535.00	550.00	521.79	34,648,700

← NewerPage 3 of 20 · 1,192 trading daysOlder →

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.