Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 635.00 | 650.00 | 630.00 | 645.00 | 586.08 | 58,128,900 |
| 2025-05-09 | 600.00 | 610.00 | 600.00 | 605.00 | 549.73 | 1,097,700 |
| 2025-05-08 | 605.00 | 620.00 | 600.00 | 600.00 | 545.19 | 9,306,400 |
| 2025-05-07 | 630.00 | 630.00 | 600.00 | 600.00 | 545.19 | 18,495,300 |
| 2025-05-06 | 610.00 | 630.00 | 605.00 | 625.00 | 567.91 | 5,606,500 |
| 2025-05-05 | 620.00 | 620.00 | 605.00 | 605.00 | 549.73 | 2,712,400 |
| 2025-05-02 | 620.00 | 620.00 | 610.00 | 615.00 | 558.82 | 3,943,200 |
| 2025-04-30 | 610.00 | 620.00 | 600.00 | 620.00 | 563.36 | 13,273,600 |
| 2025-04-29 | 595.00 | 610.00 | 590.00 | 610.00 | 554.28 | 11,345,100 |
| 2025-04-28 | 575.00 | 600.00 | 575.00 | 590.00 | 536.10 | 15,667,800 |
| 2025-04-25 | 575.00 | 590.00 | 575.00 | 575.00 | 522.47 | 11,479,000 |
| 2025-04-24 | 585.00 | 585.00 | 575.00 | 575.00 | 522.47 | 13,083,300 |
| 2025-04-23 | 580.00 | 595.00 | 565.00 | 585.00 | 531.56 | 12,385,700 |
| 2025-04-22 | 565.00 | 585.00 | 565.00 | 580.00 | 527.02 | 13,042,700 |
| 2025-04-21 | 570.00 | 580.00 | 555.00 | 565.00 | 513.39 | 11,982,100 |
| 2025-04-17 | 550.00 | 575.00 | 550.00 | 570.00 | 517.93 | 14,702,900 |
| 2025-04-16 | 550.00 | 575.00 | 545.00 | 550.00 | 499.76 | 15,730,100 |
| 2025-04-15 | 535.00 | 560.00 | 530.00 | 540.00 | 490.67 | 14,599,700 |
| 2025-04-14 | 515.00 | 540.00 | 515.00 | 525.00 | 477.04 | 14,671,700 |
| 2025-04-11 | 530.00 | 530.00 | 510.00 | 510.00 | 463.41 | 12,837,900 |
| 2025-04-10 | 505.00 | 545.00 | 505.00 | 530.00 | 481.58 | 22,577,500 |
| 2025-04-09 | 490.00 | 505.00 | 488.00 | 496.00 | 450.69 | 18,230,100 |
| 2025-04-08 | 545.00 | 545.00 | 488.00 | 488.00 | 443.42 | 29,390,100 |
| 2025-03-27 | 570.00 | 580.00 | 565.00 | 565.00 | 513.39 | 17,061,100 |
| 2025-03-26 | 555.00 | 575.00 | 550.00 | 565.00 | 513.39 | 11,277,300 |
| 2025-03-25 | 555.00 | 560.00 | 550.00 | 555.00 | 504.30 | 15,482,600 |
| 2025-03-24 | 550.00 | 560.00 | 545.00 | 555.00 | 504.30 | 11,086,500 |
| 2025-03-21 | 570.00 | 570.00 | 550.00 | 550.00 | 499.76 | 21,260,200 |
| 2025-03-20 | 560.00 | 570.00 | 555.00 | 570.00 | 517.93 | 11,372,400 |
| 2025-03-19 | 570.00 | 580.00 | 560.00 | 560.00 | 508.84 | 12,716,400 |
| 2025-03-18 | 580.00 | 580.00 | 550.00 | 570.00 | 517.93 | 12,906,100 |
| 2025-03-17 | 570.00 | 580.00 | 565.00 | 580.00 | 527.02 | 10,562,400 |
| 2025-03-14 | 585.00 | 585.00 | 570.00 | 570.00 | 517.93 | 10,858,600 |
| 2025-03-13 | 585.00 | 600.00 | 580.00 | 580.00 | 527.02 | 12,383,000 |
| 2025-03-12 | 590.00 | 595.00 | 585.00 | 585.00 | 531.56 | 12,017,900 |
| 2025-03-11 | 600.00 | 600.00 | 585.00 | 585.00 | 531.56 | 11,689,100 |
| 2025-03-10 | 605.00 | 610.00 | 590.00 | 600.00 | 545.19 | 11,841,900 |
| 2025-03-07 | 620.00 | 620.00 | 605.00 | 605.00 | 549.73 | 13,226,300 |
| 2025-03-06 | 630.00 | 630.00 | 615.00 | 620.00 | 563.36 | 10,994,300 |
| 2025-03-05 | 645.00 | 645.00 | 625.00 | 630.00 | 572.45 | 12,949,200 |
| 2025-03-04 | 650.00 | 650.00 | 640.00 | 640.00 | 581.54 | 11,600,300 |
| 2025-03-03 | 610.00 | 650.00 | 610.00 | 650.00 | 590.62 | 14,937,700 |
| 2025-02-28 | 630.00 | 635.00 | 610.00 | 610.00 | 554.28 | 13,235,300 |
| 2025-02-27 | 625.00 | 645.00 | 610.00 | 630.00 | 572.45 | 11,709,100 |
| 2025-02-26 | 615.00 | 650.00 | 610.00 | 625.00 | 567.91 | 12,192,200 |
| 2025-02-25 | 625.00 | 645.00 | 615.00 | 615.00 | 558.82 | 9,748,400 |
| 2025-02-24 | 640.00 | 640.00 | 625.00 | 625.00 | 567.91 | 11,179,500 |
| 2025-02-21 | 640.00 | 645.00 | 630.00 | 640.00 | 581.54 | 12,241,800 |
| 2025-02-20 | 645.00 | 655.00 | 630.00 | 640.00 | 581.54 | 11,670,400 |
| 2025-02-19 | 650.00 | 660.00 | 640.00 | 645.00 | 586.08 | 11,511,300 |
| 2025-02-18 | 650.00 | 660.00 | 640.00 | 650.00 | 590.62 | 10,890,700 |
| 2025-02-17 | 640.00 | 665.00 | 635.00 | 645.00 | 586.08 | 10,947,300 |
| 2025-02-14 | 655.00 | 655.00 | 640.00 | 640.00 | 581.54 | 12,088,800 |
| 2025-02-13 | 640.00 | 655.00 | 630.00 | 655.00 | 595.17 | 6,879,100 |
| 2025-02-12 | 635.00 | 650.00 | 630.00 | 640.00 | 581.54 | 5,170,800 |
| 2025-02-11 | 645.00 | 655.00 | 630.00 | 635.00 | 576.99 | 7,734,400 |
| 2025-02-10 | 650.00 | 660.00 | 640.00 | 645.00 | 586.08 | 7,231,000 |
| 2025-02-07 | 655.00 | 660.00 | 640.00 | 650.00 | 590.62 | 21,422,400 |
| 2025-02-06 | 655.00 | 655.00 | 645.00 | 645.00 | 586.08 | 20,417,600 |
| 2025-02-05 | 665.00 | 670.00 | 650.00 | 655.00 | 595.17 | 11,414,700 |
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.