Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 575.00 | 575.00 | 550.00 | 570.00 | 540.76 | 29,765,400 |
| 2026-01-27 | 585.00 | 585.00 | 570.00 | 585.00 | 554.99 | 14,389,400 |
| 2026-01-26 | 585.00 | 590.00 | 575.00 | 585.00 | 554.99 | 15,834,200 |
| 2026-01-23 | 600.00 | 600.00 | 585.00 | 585.00 | 554.99 | 19,776,900 |
| 2026-01-22 | 600.00 | 610.00 | 590.00 | 600.00 | 569.23 | 34,323,600 |
| 2026-01-21 | 610.00 | 615.00 | 590.00 | 600.00 | 569.23 | 19,715,600 |
| 2026-01-20 | 610.00 | 615.00 | 605.00 | 615.00 | 583.46 | 10,091,900 |
| 2026-01-19 | 615.00 | 625.00 | 600.00 | 620.00 | 588.20 | 14,722,300 |
| 2026-01-16 | 615.00 | 615.00 | 615.00 | 615.00 | 583.46 | 0 |
| 2026-01-15 | 610.00 | 615.00 | 595.00 | 615.00 | 583.46 | 13,965,000 |
| 2026-01-14 | 600.00 | 610.00 | 590.00 | 610.00 | 578.71 | 12,810,000 |
| 2026-01-13 | 605.00 | 610.00 | 590.00 | 600.00 | 569.23 | 11,275,600 |
| 2026-01-12 | 600.00 | 605.00 | 590.00 | 605.00 | 573.97 | 11,685,000 |
| 2026-01-09 | 600.00 | 605.00 | 590.00 | 600.00 | 569.23 | 10,404,100 |
| 2026-01-08 | 630.00 | 635.00 | 585.00 | 600.00 | 569.23 | 60,904,600 |
| 2026-01-07 | 655.00 | 655.00 | 630.00 | 630.00 | 597.69 | 30,496,300 |
| 2026-01-06 | 650.00 | 650.00 | 630.00 | 650.00 | 616.66 | 23,856,600 |
| 2026-01-05 | 650.00 | 655.00 | 635.00 | 650.00 | 616.66 | 33,675,200 |
| 2026-01-02 | 700.00 | 700.00 | 655.00 | 660.00 | 626.15 | 42,767,000 |
| 2026-01-01 | 700.00 | 700.00 | 700.00 | 700.00 | 664.10 | 0 |
| 2025-12-31 | 700.00 | 700.00 | 700.00 | 700.00 | 664.10 | 0 |
| 2025-12-30 | 650.00 | 705.00 | 650.00 | 700.00 | 664.10 | 191,485,100 |
| 2025-12-29 | 640.00 | 660.00 | 635.00 | 655.00 | 621.40 | 82,188,100 |
| 2025-12-26 | 640.00 | 640.00 | 640.00 | 640.00 | 607.17 | 0 |
| 2025-12-25 | 640.00 | 640.00 | 640.00 | 640.00 | 607.17 | 0 |
| 2025-12-24 | 610.00 | 640.00 | 610.00 | 640.00 | 607.17 | 47,739,200 |
| 2025-12-23 | 595.00 | 620.00 | 595.00 | 620.00 | 588.20 | 13,351,600 |
| 2025-12-22 | 585.00 | 605.00 | 585.00 | 600.00 | 569.23 | 6,965,400 |
| 2025-12-19 | 600.00 | 605.00 | 585.00 | 585.00 | 554.99 | 22,342,600 |
| 2025-12-18 | 610.00 | 610.00 | 595.00 | 600.00 | 569.23 | 9,728,700 |
| 2025-12-17 | 610.00 | 610.00 | 600.00 | 610.00 | 578.71 | 9,907,300 |
| 2025-12-16 | 610.00 | 610.00 | 595.00 | 610.00 | 578.71 | 10,484,900 |
| 2025-12-15 | 610.00 | 610.00 | 605.00 | 610.00 | 578.71 | 6,269,000 |
| 2025-12-12 | 625.00 | 625.00 | 605.00 | 610.00 | 578.71 | 8,554,500 |
| 2025-12-11 | 625.00 | 630.00 | 615.00 | 620.00 | 588.20 | 12,825,000 |
| 2025-12-10 | 630.00 | 630.00 | 620.00 | 630.00 | 597.69 | 16,724,400 |
| 2025-12-09 | 630.00 | 635.00 | 620.00 | 625.00 | 592.94 | 20,635,900 |
| 2025-12-08 | 635.00 | 635.00 | 620.00 | 630.00 | 597.69 | 17,593,500 |
| 2025-12-05 | 625.00 | 635.00 | 625.00 | 630.00 | 597.69 | 11,159,400 |
| 2025-12-04 | 620.00 | 635.00 | 620.00 | 625.00 | 592.94 | 36,992,100 |
| 2025-12-03 | 610.00 | 620.00 | 605.00 | 620.00 | 588.20 | 29,126,900 |
| 2025-12-02 | 610.00 | 615.00 | 600.00 | 610.00 | 578.71 | 19,036,300 |
| 2025-12-01 | 615.00 | 620.00 | 600.00 | 600.00 | 569.23 | 23,430,800 |
| 2025-11-28 | 610.00 | 610.00 | 605.00 | 610.00 | 578.71 | 9,499,600 |
| 2025-11-27 | 605.00 | 610.00 | 595.00 | 610.00 | 578.71 | 25,079,800 |
| 2025-11-26 | 580.00 | 605.00 | 580.00 | 600.00 | 569.23 | 31,294,300 |
| 2025-11-25 | 575.00 | 580.00 | 575.00 | 580.00 | 550.25 | 6,720,700 |
| 2025-11-24 | 570.00 | 580.00 | 565.00 | 580.00 | 550.25 | 10,317,100 |
| 2025-11-21 | 570.00 | 570.00 | 560.00 | 570.00 | 540.76 | 10,905,600 |
| 2025-11-20 | 565.00 | 575.00 | 560.00 | 570.00 | 540.76 | 11,194,500 |
| 2025-11-19 | 570.00 | 575.00 | 565.00 | 570.00 | 540.76 | 15,685,900 |
| 2025-11-18 | 555.00 | 570.00 | 555.00 | 570.00 | 540.76 | 16,448,700 |
| 2025-11-17 | 555.00 | 560.00 | 550.00 | 560.00 | 531.28 | 11,019,200 |
| 2025-11-14 | 560.00 | 560.00 | 550.00 | 560.00 | 531.28 | 4,439,200 |
| 2025-11-13 | 555.00 | 560.00 | 550.00 | 560.00 | 531.28 | 15,725,700 |
| 2025-11-12 | 560.00 | 560.00 | 550.00 | 550.00 | 521.79 | 7,901,300 |
| 2025-11-11 | 560.00 | 565.00 | 555.00 | 560.00 | 531.28 | 3,777,400 |
| 2025-11-10 | 565.00 | 565.00 | 555.00 | 560.00 | 531.28 | 5,107,700 |
| 2025-11-07 | 555.00 | 560.00 | 550.00 | 560.00 | 531.28 | 5,683,400 |
| 2025-11-06 | 560.00 | 560.00 | 550.00 | 555.00 | 526.53 | 6,583,700 |
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.