Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 630.00 | 640.00 | 620.00 | 625.00 | 567.91 | 18,436,800 |
| 2024-10-31 | 645.00 | 645.00 | 630.00 | 630.00 | 572.45 | 20,206,800 |
| 2024-10-30 | 650.00 | 655.00 | 640.00 | 645.00 | 586.08 | 16,546,100 |
| 2024-10-29 | 650.00 | 655.00 | 645.00 | 650.00 | 590.62 | 17,168,400 |
| 2024-10-28 | 635.00 | 645.00 | 630.00 | 645.00 | 586.08 | 17,331,500 |
| 2024-10-25 | 640.00 | 650.00 | 630.00 | 635.00 | 576.99 | 10,954,800 |
| 2024-10-24 | 640.00 | 650.00 | 630.00 | 640.00 | 581.54 | 14,312,000 |
| 2024-10-23 | 640.00 | 645.00 | 630.00 | 640.00 | 581.54 | 11,119,600 |
| 2024-10-22 | 635.00 | 645.00 | 630.00 | 640.00 | 581.54 | 19,698,400 |
| 2024-10-21 | 645.00 | 650.00 | 635.00 | 635.00 | 576.99 | 11,330,300 |
| 2024-10-18 | 640.00 | 655.00 | 635.00 | 645.00 | 586.08 | 11,350,300 |
| 2024-10-17 | 645.00 | 650.00 | 630.00 | 640.00 | 581.54 | 18,214,500 |
| 2024-10-16 | 620.00 | 650.00 | 610.00 | 650.00 | 590.62 | 64,361,000 |
| 2024-10-15 | 625.00 | 630.00 | 615.00 | 620.00 | 563.36 | 23,033,800 |
| 2024-10-14 | 655.00 | 655.00 | 620.00 | 620.00 | 563.36 | 28,275,300 |
| 2024-10-11 | 620.00 | 655.00 | 620.00 | 645.00 | 586.08 | 205,933,800 |
| 2024-10-10 | 615.00 | 625.00 | 605.00 | 615.00 | 558.82 | 133,125,400 |
| 2024-10-09 | 610.00 | 615.00 | 605.00 | 615.00 | 558.82 | 43,467,700 |
| 2024-10-08 | 605.00 | 610.00 | 590.00 | 610.00 | 554.28 | 102,922,600 |
| 2024-10-07 | 600.00 | 620.00 | 595.00 | 610.00 | 554.28 | 54,854,900 |
| 2024-10-04 | 600.00 | 605.00 | 595.00 | 605.00 | 549.73 | 43,666,300 |
| 2024-10-03 | 605.00 | 610.00 | 595.00 | 600.00 | 545.19 | 29,056,700 |
| 2024-10-02 | 630.00 | 630.00 | 600.00 | 605.00 | 549.73 | 59,827,100 |
| 2024-10-01 | 635.00 | 645.00 | 625.00 | 630.00 | 572.45 | 27,857,500 |
| 2024-09-30 | 650.00 | 650.00 | 635.00 | 640.00 | 581.54 | 27,271,200 |
| 2024-09-27 | 650.00 | 655.00 | 640.00 | 645.00 | 586.08 | 22,091,700 |
| 2024-09-26 | 655.00 | 655.00 | 635.00 | 650.00 | 590.62 | 25,042,800 |
| 2024-09-25 | 650.00 | 655.00 | 635.00 | 650.00 | 590.62 | 18,128,200 |
| 2024-09-24 | 655.00 | 660.00 | 645.00 | 650.00 | 590.62 | 10,848,000 |
| 2024-09-23 | 660.00 | 665.00 | 650.00 | 655.00 | 595.17 | 6,509,200 |
| 2024-09-20 | 655.00 | 660.00 | 645.00 | 655.00 | 595.17 | 11,468,100 |
| 2024-09-19 | 650.00 | 660.00 | 650.00 | 655.00 | 595.17 | 8,063,700 |
| 2024-09-18 | 650.00 | 660.00 | 645.00 | 650.00 | 590.62 | 17,849,200 |
| 2024-09-17 | 655.00 | 665.00 | 650.00 | 655.00 | 595.17 | 10,487,500 |
| 2024-09-13 | 650.00 | 665.00 | 650.00 | 655.00 | 595.17 | 7,347,900 |
| 2024-09-12 | 655.00 | 665.00 | 650.00 | 655.00 | 595.17 | 7,466,500 |
| 2024-09-11 | 665.00 | 675.00 | 655.00 | 660.00 | 599.71 | 17,776,200 |
| 2024-09-10 | 660.00 | 670.00 | 645.00 | 665.00 | 604.25 | 11,543,600 |
| 2024-09-09 | 660.00 | 670.00 | 650.00 | 655.00 | 595.17 | 6,594,400 |
| 2024-09-06 | 650.00 | 670.00 | 650.00 | 660.00 | 599.71 | 14,788,400 |
| 2024-09-05 | 645.00 | 665.00 | 635.00 | 660.00 | 599.71 | 21,132,500 |
| 2024-09-04 | 660.00 | 665.00 | 645.00 | 645.00 | 586.08 | 23,397,400 |
| 2024-09-03 | 670.00 | 675.00 | 650.00 | 660.00 | 599.71 | 31,322,800 |
| 2024-09-02 | 665.00 | 680.00 | 665.00 | 670.00 | 608.80 | 24,249,600 |
| 2024-08-30 | 670.00 | 685.00 | 665.00 | 665.00 | 604.25 | 30,238,400 |
| 2024-08-29 | 675.00 | 675.00 | 660.00 | 670.00 | 608.80 | 32,156,500 |
| 2024-08-28 | 670.00 | 675.00 | 660.00 | 675.00 | 613.34 | 13,842,500 |
| 2024-08-27 | 675.00 | 680.00 | 660.00 | 670.00 | 608.80 | 11,955,100 |
| 2024-08-26 | 670.00 | 680.00 | 670.00 | 675.00 | 613.34 | 19,574,500 |
| 2024-08-23 | 665.00 | 680.00 | 660.00 | 675.00 | 613.34 | 11,348,600 |
| 2024-08-22 | 670.00 | 670.00 | 655.00 | 665.00 | 604.25 | 26,057,600 |
| 2024-08-21 | 660.00 | 670.00 | 650.00 | 670.00 | 608.80 | 25,808,400 |
| 2024-08-20 | 660.00 | 665.00 | 650.00 | 655.00 | 595.17 | 18,940,400 |
| 2024-08-19 | 665.00 | 670.00 | 655.00 | 655.00 | 595.17 | 12,008,900 |
| 2024-08-16 | 670.00 | 675.00 | 660.00 | 670.00 | 608.80 | 12,183,200 |
| 2024-08-15 | 675.00 | 680.00 | 665.00 | 665.00 | 604.25 | 14,574,200 |
| 2024-08-14 | 675.00 | 685.00 | 670.00 | 680.00 | 617.88 | 11,786,900 |
| 2024-08-13 | 680.00 | 685.00 | 670.00 | 680.00 | 617.88 | 10,844,300 |
| 2024-08-12 | 675.00 | 680.00 | 675.00 | 675.00 | 613.34 | 10,128,500 |
| 2024-08-09 | 680.00 | 680.00 | 670.00 | 680.00 | 617.88 | 8,843,800 |
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.