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 |
| 2025-10-17 | 555.00 | 560.00 | 545.00 | 555.00 | 526.53 | 3,743,600 |
| 2025-10-16 | 550.00 | 560.00 | 545.00 | 560.00 | 531.28 | 11,749,400 |
| 2025-10-15 | 565.00 | 565.00 | 545.00 | 545.00 | 517.05 | 40,822,900 |
| 2025-10-14 | 565.00 | 575.00 | 550.00 | 565.00 | 536.02 | 13,588,800 |
| 2025-10-13 | 570.00 | 570.00 | 560.00 | 560.00 | 531.28 | 5,587,300 |
| 2025-10-10 | 560.00 | 580.00 | 560.00 | 570.00 | 540.76 | 11,474,900 |
| 2025-10-09 | 575.00 | 585.00 | 565.00 | 575.00 | 545.51 | 5,568,100 |
| 2025-10-08 | 580.00 | 585.00 | 570.00 | 575.00 | 545.51 | 5,420,100 |
| 2025-10-07 | 580.00 | 590.00 | 580.00 | 580.00 | 550.25 | 2,819,400 |
| 2025-10-06 | 590.00 | 590.00 | 580.00 | 585.00 | 554.99 | 2,429,100 |
| 2025-10-03 | 595.00 | 605.00 | 580.00 | 590.00 | 559.74 | 3,567,800 |
| 2025-10-02 | 605.00 | 610.00 | 595.00 | 595.00 | 564.48 | 4,233,500 |
| 2025-10-01 | 580.00 | 675.00 | 570.00 | 605.00 | 573.97 | 22,534,500 |
| 2025-09-30 | 580.00 | 580.00 | 565.00 | 580.00 | 550.25 | 5,072,000 |
| 2025-09-29 | 575.00 | 585.00 | 575.00 | 580.00 | 550.25 | 1,819,100 |
| 2025-09-26 | 575.00 | 580.00 | 565.00 | 575.00 | 545.51 | 3,191,500 |
| 2025-09-25 | 585.00 | 585.00 | 565.00 | 570.00 | 540.76 | 15,539,700 |
| 2025-09-24 | 590.00 | 590.00 | 575.00 | 585.00 | 554.99 | 5,089,300 |
| 2025-09-23 | 595.00 | 600.00 | 585.00 | 585.00 | 554.99 | 3,163,600 |
| 2025-09-22 | 600.00 | 605.00 | 585.00 | 590.00 | 559.74 | 7,340,600 |
| 2025-09-19 | 595.00 | 600.00 | 585.00 | 600.00 | 569.23 | 4,848,400 |
| 2025-09-18 | 605.00 | 605.00 | 590.00 | 595.00 | 564.48 | 3,112,300 |
| 2025-09-17 | 590.00 | 600.00 | 585.00 | 600.00 | 569.23 | 3,171,000 |
| 2025-09-16 | 590.00 | 600.00 | 585.00 | 590.00 | 559.74 | 4,458,800 |
| 2025-09-15 | 585.00 | 590.00 | 580.00 | 585.00 | 554.99 | 1,849,600 |
| 2025-09-12 | 580.00 | 590.00 | 575.00 | 580.00 | 550.25 | 2,519,900 |
| 2025-09-11 | 585.00 | 590.00 | 575.00 | 575.00 | 545.51 | 3,182,000 |
| 2025-09-10 | 595.00 | 595.00 | 575.00 | 575.00 | 545.51 | 4,890,600 |
| 2025-09-09 | 580.00 | 595.00 | 580.00 | 595.00 | 564.48 | 3,298,000 |
| 2025-09-08 | 590.00 | 595.00 | 585.00 | 585.00 | 554.99 | 4,181,900 |
| 2025-09-05 | 590.00 | 590.00 | 590.00 | 590.00 | 559.74 | 0 |
| 2025-09-04 | 600.00 | 600.00 | 585.00 | 590.00 | 559.74 | 2,384,400 |
| 2025-09-03 | 585.00 | 605.00 | 585.00 | 595.00 | 564.48 | 3,381,400 |
| 2025-09-02 | 585.00 | 600.00 | 585.00 | 585.00 | 554.99 | 4,081,200 |
| 2025-09-01 | 570.00 | 590.00 | 565.00 | 580.00 | 550.25 | 16,689,000 |
| 2025-08-29 | 610.00 | 610.00 | 585.00 | 585.00 | 554.99 | 17,046,400 |
| 2025-08-28 | 615.00 | 620.00 | 600.00 | 610.00 | 578.71 | 8,594,700 |
| 2025-08-27 | 605.00 | 615.00 | 600.00 | 615.00 | 583.46 | 9,154,300 |
| 2025-08-26 | 600.00 | 615.00 | 600.00 | 605.00 | 573.97 | 17,604,400 |
| 2025-08-25 | 600.00 | 605.00 | 595.00 | 595.00 | 564.48 | 12,985,700 |
| 2025-08-22 | 625.00 | 625.00 | 605.00 | 605.00 | 573.97 | 7,346,000 |
| 2025-08-21 | 625.00 | 635.00 | 610.00 | 610.00 | 578.71 | 9,787,000 |
| 2025-08-20 | 640.00 | 645.00 | 620.00 | 625.00 | 592.94 | 18,330,400 |
| 2025-08-19 | 645.00 | 650.00 | 640.00 | 640.00 | 607.17 | 7,285,900 |
| 2025-08-18 | 645.00 | 645.00 | 645.00 | 645.00 | 611.92 | 0 |
| 2025-08-15 | 655.00 | 665.00 | 645.00 | 645.00 | 611.92 | 19,014,000 |
| 2025-08-14 | 655.00 | 660.00 | 645.00 | 645.00 | 611.92 | 15,909,800 |
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.