Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 660.00 | 665.00 | 650.00 | 650.00 | 616.66 | 12,996,700 |
| 2025-08-12 | 650.00 | 660.00 | 640.00 | 650.00 | 616.66 | 16,580,800 |
| 2025-08-11 | 635.00 | 645.00 | 630.00 | 640.00 | 607.17 | 14,828,500 |
| 2025-08-08 | 625.00 | 630.00 | 625.00 | 625.00 | 592.94 | 6,124,000 |
| 2025-08-07 | 620.00 | 630.00 | 615.00 | 625.00 | 592.94 | 17,873,300 |
| 2025-08-06 | 615.00 | 620.00 | 610.00 | 615.00 | 583.46 | 8,267,600 |
| 2025-08-05 | 610.00 | 625.00 | 605.00 | 615.00 | 583.46 | 20,951,800 |
| 2025-08-04 | 610.00 | 615.00 | 600.00 | 605.00 | 573.97 | 14,453,200 |
| 2025-08-01 | 590.00 | 605.00 | 590.00 | 600.00 | 569.23 | 19,793,000 |
| 2025-07-31 | 570.00 | 600.00 | 570.00 | 580.00 | 550.25 | 14,437,200 |
| 2025-07-30 | 570.00 | 585.00 | 565.00 | 570.00 | 540.76 | 10,510,000 |
| 2025-07-29 | 580.00 | 585.00 | 570.00 | 570.00 | 540.76 | 12,282,400 |
| 2025-07-28 | 600.00 | 605.00 | 580.00 | 580.00 | 550.25 | 10,016,300 |
| 2025-07-25 | 600.00 | 605.00 | 580.00 | 600.00 | 569.23 | 6,211,900 |
| 2025-07-24 | 610.00 | 610.00 | 595.00 | 595.00 | 564.48 | 13,241,000 |
| 2025-07-23 | 625.00 | 625.00 | 605.00 | 610.00 | 578.71 | 4,950,800 |
| 2025-07-22 | 625.00 | 630.00 | 610.00 | 610.00 | 578.71 | 16,156,200 |
| 2025-07-21 | 610.00 | 630.00 | 605.00 | 625.00 | 592.94 | 24,207,000 |
| 2025-07-18 | 610.00 | 615.00 | 595.00 | 600.00 | 569.23 | 18,378,600 |
| 2025-07-17 | 590.00 | 610.00 | 585.00 | 610.00 | 578.71 | 20,754,600 |
| 2025-07-16 | 570.00 | 590.00 | 560.00 | 585.00 | 554.99 | 19,850,800 |
| 2025-07-15 | 565.00 | 570.00 | 555.00 | 570.00 | 540.76 | 7,228,700 |
| 2025-07-14 | 565.00 | 570.00 | 550.00 | 565.00 | 536.02 | 19,739,500 |
| 2025-07-11 | 540.00 | 580.00 | 540.00 | 555.00 | 526.53 | 29,525,300 |
| 2025-07-10 | 535.00 | 545.00 | 535.00 | 535.00 | 507.56 | 4,445,800 |
| 2025-07-09 | 540.00 | 540.00 | 530.00 | 535.00 | 507.56 | 3,627,200 |
| 2025-07-08 | 520.00 | 540.00 | 520.00 | 540.00 | 512.30 | 8,134,800 |
| 2025-07-07 | 530.00 | 530.00 | 515.00 | 520.00 | 493.33 | 5,851,300 |
| 2025-07-04 | 535.00 | 540.00 | 525.00 | 525.00 | 498.07 | 2,129,000 |
| 2025-07-03 | 540.00 | 540.00 | 530.00 | 535.00 | 507.56 | 3,908,700 |
| 2025-07-02 | 555.00 | 555.00 | 530.00 | 535.00 | 507.56 | 9,190,400 |
| 2025-07-01 | 545.00 | 555.00 | 545.00 | 545.00 | 517.05 | 2,911,100 |
| 2025-06-30 | 560.00 | 560.00 | 530.00 | 555.00 | 526.53 | 30,940,800 |
| 2025-06-26 | 540.00 | 555.00 | 535.00 | 555.00 | 526.53 | 7,972,200 |
| 2025-06-25 | 525.00 | 540.00 | 525.00 | 535.00 | 507.56 | 9,502,700 |
| 2025-06-24 | 525.00 | 540.00 | 520.00 | 520.00 | 493.33 | 21,477,100 |
| 2025-06-23 | 520.00 | 525.00 | 510.00 | 515.00 | 488.58 | 5,560,000 |
| 2025-06-20 | 545.00 | 545.00 | 525.00 | 525.00 | 498.07 | 39,237,500 |
| 2025-06-19 | 550.00 | 550.00 | 535.00 | 545.00 | 517.05 | 9,005,500 |
| 2025-06-18 | 555.00 | 560.00 | 550.00 | 550.00 | 521.79 | 9,861,600 |
| 2025-06-17 | 560.00 | 560.00 | 550.00 | 560.00 | 531.28 | 4,036,500 |
| 2025-06-16 | 560.00 | 570.00 | 555.00 | 560.00 | 531.28 | 10,147,000 |
| 2025-06-13 | 570.00 | 570.00 | 560.00 | 560.00 | 531.28 | 14,779,200 |
| 2025-06-12 | 575.00 | 585.00 | 570.00 | 570.00 | 540.76 | 19,494,000 |
| 2025-06-11 | 605.00 | 605.00 | 595.00 | 600.00 | 545.19 | 13,498,200 |
| 2025-06-10 | 595.00 | 605.00 | 590.00 | 600.00 | 545.19 | 11,447,900 |
| 2025-06-05 | 610.00 | 610.00 | 590.00 | 595.00 | 540.65 | 9,283,700 |
| 2025-06-04 | 610.00 | 610.00 | 590.00 | 610.00 | 554.28 | 41,943,800 |
| 2025-06-03 | 610.00 | 610.00 | 595.00 | 600.00 | 545.19 | 22,755,800 |
| 2025-06-02 | 615.00 | 640.00 | 605.00 | 615.00 | 558.82 | 66,473,400 |
| 2025-05-28 | 650.00 | 655.00 | 605.00 | 605.00 | 549.73 | 282,734,600 |
| 2025-05-27 | 650.00 | 655.00 | 640.00 | 650.00 | 590.62 | 23,584,200 |
| 2025-05-26 | 655.00 | 655.00 | 640.00 | 645.00 | 586.08 | 14,578,100 |
| 2025-05-23 | 660.00 | 660.00 | 645.00 | 645.00 | 586.08 | 15,465,500 |
| 2025-05-22 | 660.00 | 665.00 | 650.00 | 650.00 | 590.62 | 13,046,600 |
| 2025-05-21 | 655.00 | 675.00 | 655.00 | 660.00 | 599.71 | 21,526,300 |
| 2025-05-20 | 670.00 | 675.00 | 655.00 | 655.00 | 595.17 | 15,048,300 |
| 2025-05-19 | 680.00 | 685.00 | 665.00 | 665.00 | 604.25 | 17,773,600 |
| 2025-05-16 | 670.00 | 680.00 | 655.00 | 680.00 | 617.88 | 28,448,000 |
| 2025-05-15 | 655.00 | 680.00 | 655.00 | 665.00 | 604.25 | 54,676,800 |
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.