Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 655.00 | 675.00 | 650.00 | 665.00 | 604.25 | 12,012,400 |
| 2025-02-03 | 650.00 | 670.00 | 640.00 | 650.00 | 590.62 | 36,908,300 |
| 2025-01-31 | 670.00 | 680.00 | 640.00 | 640.00 | 581.54 | 89,752,800 |
| 2025-01-30 | 685.00 | 685.00 | 660.00 | 680.00 | 617.88 | 46,677,600 |
| 2025-01-24 | 680.00 | 685.00 | 675.00 | 685.00 | 622.43 | 13,645,100 |
| 2025-01-23 | 685.00 | 685.00 | 670.00 | 685.00 | 622.43 | 13,322,800 |
| 2025-01-22 | 655.00 | 685.00 | 655.00 | 685.00 | 622.43 | 26,072,300 |
| 2025-01-21 | 650.00 | 670.00 | 650.00 | 655.00 | 595.17 | 9,621,300 |
| 2025-01-20 | 660.00 | 665.00 | 650.00 | 650.00 | 590.62 | 13,296,800 |
| 2025-01-17 | 660.00 | 665.00 | 655.00 | 660.00 | 599.71 | 12,774,500 |
| 2025-01-16 | 670.00 | 675.00 | 660.00 | 660.00 | 599.71 | 14,273,500 |
| 2025-01-15 | 670.00 | 675.00 | 665.00 | 670.00 | 608.80 | 20,686,900 |
| 2025-01-14 | 675.00 | 685.00 | 670.00 | 670.00 | 608.80 | 24,765,900 |
| 2025-01-13 | 680.00 | 680.00 | 670.00 | 675.00 | 613.34 | 12,826,600 |
| 2025-01-10 | 675.00 | 685.00 | 670.00 | 675.00 | 613.34 | 19,393,800 |
| 2025-01-09 | 675.00 | 680.00 | 670.00 | 675.00 | 613.34 | 23,298,200 |
| 2025-01-08 | 670.00 | 685.00 | 670.00 | 675.00 | 613.34 | 23,091,600 |
| 2025-01-07 | 660.00 | 675.00 | 660.00 | 670.00 | 608.80 | 38,668,700 |
| 2025-01-06 | 655.00 | 670.00 | 650.00 | 660.00 | 599.71 | 17,294,200 |
| 2025-01-03 | 670.00 | 675.00 | 650.00 | 655.00 | 595.17 | 26,470,000 |
| 2025-01-02 | 660.00 | 670.00 | 655.00 | 670.00 | 608.80 | 41,174,000 |
| 2024-12-30 | 650.00 | 660.00 | 645.00 | 645.00 | 586.08 | 13,486,400 |
| 2024-12-27 | 655.00 | 660.00 | 645.00 | 650.00 | 590.62 | 9,567,000 |
| 2024-12-24 | 655.00 | 665.00 | 645.00 | 660.00 | 599.71 | 14,014,300 |
| 2024-12-23 | 665.00 | 670.00 | 650.00 | 660.00 | 599.71 | 19,721,400 |
| 2024-12-20 | 670.00 | 670.00 | 655.00 | 660.00 | 599.71 | 27,640,600 |
| 2024-12-19 | 675.00 | 675.00 | 665.00 | 665.00 | 604.25 | 24,607,600 |
| 2024-12-18 | 675.00 | 675.00 | 665.00 | 670.00 | 608.80 | 18,869,200 |
| 2024-12-17 | 680.00 | 685.00 | 670.00 | 675.00 | 613.34 | 17,822,200 |
| 2024-12-16 | 680.00 | 685.00 | 675.00 | 680.00 | 617.88 | 16,467,000 |
| 2024-12-13 | 685.00 | 690.00 | 675.00 | 680.00 | 617.88 | 38,196,700 |
| 2024-12-12 | 685.00 | 695.00 | 680.00 | 685.00 | 622.43 | 45,761,500 |
| 2024-12-11 | 685.00 | 690.00 | 680.00 | 680.00 | 617.88 | 39,614,800 |
| 2024-12-10 | 680.00 | 685.00 | 670.00 | 675.00 | 613.34 | 28,775,900 |
| 2024-12-09 | 670.00 | 675.00 | 660.00 | 670.00 | 608.80 | 32,396,700 |
| 2024-12-06 | 660.00 | 670.00 | 655.00 | 660.00 | 599.71 | 32,375,600 |
| 2024-12-05 | 630.00 | 675.00 | 625.00 | 660.00 | 599.71 | 68,045,800 |
| 2024-12-04 | 630.00 | 630.00 | 620.00 | 620.00 | 563.36 | 23,097,000 |
| 2024-12-03 | 625.00 | 630.00 | 620.00 | 625.00 | 567.91 | 13,565,700 |
| 2024-12-02 | 625.00 | 630.00 | 620.00 | 620.00 | 563.36 | 20,024,700 |
| 2024-11-29 | 615.00 | 620.00 | 610.00 | 620.00 | 563.36 | 14,471,800 |
| 2024-11-28 | 610.00 | 620.00 | 605.00 | 605.00 | 549.73 | 10,824,100 |
| 2024-11-26 | 615.00 | 615.00 | 600.00 | 610.00 | 554.28 | 23,070,300 |
| 2024-11-25 | 610.00 | 620.00 | 605.00 | 610.00 | 554.28 | 21,131,200 |
| 2024-11-22 | 590.00 | 610.00 | 580.00 | 605.00 | 549.73 | 27,712,400 |
| 2024-11-21 | 575.00 | 590.00 | 570.00 | 590.00 | 536.10 | 14,952,400 |
| 2024-11-20 | 580.00 | 585.00 | 570.00 | 575.00 | 522.47 | 10,839,100 |
| 2024-11-19 | 565.00 | 585.00 | 565.00 | 580.00 | 527.02 | 17,088,800 |
| 2024-11-18 | 585.00 | 585.00 | 565.00 | 565.00 | 513.39 | 24,076,300 |
| 2024-11-15 | 575.00 | 590.00 | 565.00 | 580.00 | 527.02 | 18,713,200 |
| 2024-11-14 | 560.00 | 585.00 | 555.00 | 575.00 | 522.47 | 21,691,700 |
| 2024-11-13 | 570.00 | 570.00 | 555.00 | 555.00 | 504.30 | 28,785,400 |
| 2024-11-12 | 575.00 | 580.00 | 565.00 | 565.00 | 513.39 | 18,458,300 |
| 2024-11-11 | 590.00 | 595.00 | 570.00 | 575.00 | 522.47 | 22,633,800 |
| 2024-11-08 | 595.00 | 600.00 | 580.00 | 585.00 | 531.56 | 16,044,600 |
| 2024-11-07 | 600.00 | 605.00 | 585.00 | 595.00 | 540.65 | 11,929,000 |
| 2024-11-06 | 605.00 | 610.00 | 600.00 | 600.00 | 545.19 | 19,194,700 |
| 2024-11-05 | 615.00 | 615.00 | 595.00 | 605.00 | 549.73 | 19,939,800 |
| 2024-11-04 | 625.00 | 630.00 | 610.00 | 610.00 | 554.28 | 19,373,800 |
| 2024-11-01 | 630.00 | 640.00 | 620.00 | 625.00 | 567.91 | 18,436,800 |
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.