Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 555.00 | 560.00 | 550.00 | 560.00 | 531.28 | 3,764,200 |
| 2025-11-04 | 560.00 | 560.00 | 550.00 | 555.00 | 526.53 | 12,657,500 |
| 2025-11-03 | 560.00 | 560.00 | 550.00 | 560.00 | 531.28 | 18,442,100 |
| 2025-10-31 | 565.00 | 565.00 | 550.00 | 560.00 | 531.28 | 24,649,900 |
| 2025-10-30 | 570.00 | 575.00 | 560.00 | 560.00 | 531.28 | 10,742,000 |
| 2025-10-29 | 580.00 | 595.00 | 570.00 | 570.00 | 540.76 | 16,901,800 |
| 2025-10-28 | 575.00 | 585.00 | 565.00 | 580.00 | 550.25 | 11,116,000 |
| 2025-10-27 | 570.00 | 570.00 | 555.00 | 565.00 | 536.02 | 4,044,400 |
| 2025-10-24 | 570.00 | 575.00 | 560.00 | 570.00 | 540.76 | 9,324,000 |
| 2025-10-23 | 555.00 | 570.00 | 555.00 | 570.00 | 540.76 | 9,626,100 |
| 2025-10-22 | 570.00 | 570.00 | 555.00 | 560.00 | 531.28 | 6,526,600 |
| 2025-10-21 | 555.00 | 570.00 | 550.00 | 560.00 | 531.28 | 10,286,500 |
| 2025-10-20 | 555.00 | 555.00 | 545.00 | 545.00 | 517.05 | 9,153,500 |
← NewerPage 5 of 5 · 253 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.