Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 410.00 | 410.00 | 378.00 | 402.00 | 402.00 | 22,712,400 |
| 2026-10-16 | 436.00 | 436.00 | 384.00 | 404.00 | 404.00 | 15,873,200 |
| 2026-10-15 | 444.00 | 454.00 | 436.00 | 448.00 | 448.00 | 7,359,300 |
| 2026-10-14 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | 5,621,900 |
| 2026-10-13 | 460.00 | 462.00 | 452.00 | 456.00 | 456.00 | 5,342,400 |
| 2026-10-12 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | 10,693,600 |
| 2026-10-09 | 448.00 | 454.00 | 448.00 | 450.00 | 450.00 | 1,959,200 |
| 2026-10-08 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | 2,461,000 |
| 2026-10-07 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 3,514,900 |
| 2026-10-06 | 444.00 | 458.00 | 442.00 | 458.00 | 458.00 | 4,119,300 |
| 2026-10-05 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 3,935,100 |
| 2026-10-02 | 446.00 | 448.00 | 444.00 | 446.00 | 446.00 | 1,443,000 |
| 2026-10-01 | 450.00 | 454.00 | 438.00 | 446.00 | 446.00 | 12,408,600 |
| 2026-09-30 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | 9,022,000 |
| 2026-09-29 | 454.00 | 468.00 | 446.00 | 460.00 | 460.00 | 8,655,000 |
| 2026-09-28 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | 12,638,200 |
| 2026-09-25 | 482.00 | 482.00 | 466.00 | 466.00 | 466.00 | 14,358,400 |
| 2026-09-24 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | 4,073,600 |
| 2026-09-23 | 494.00 | 496.00 | 484.00 | 488.00 | 488.00 | 15,918,500 |
| 2026-09-22 | 492.00 | 510.00 | 490.00 | 492.00 | 492.00 | 32,711,400 |
| 2026-09-21 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | 10,356,600 |
| 2026-09-18 | 478.00 | 500.00 | 476.00 | 500.00 | 500.00 | 57,452,900 |
| 2026-09-17 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | 8,878,200 |
| 2026-09-16 | 486.00 | 492.00 | 484.00 | 484.00 | 484.00 | 14,052,500 |
| 2026-09-15 | 480.00 | 492.00 | 474.00 | 492.00 | 492.00 | 23,673,300 |
| 2026-09-14 | 482.00 | 482.00 | 462.00 | 482.00 | 482.00 | 30,932,000 |
| 2026-09-11 | 486.00 | 488.00 | 476.00 | 478.00 | 478.00 | 42,082,600 |
| 2026-09-10 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 27,806,300 |
| 2026-09-09 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | 33,374,000 |
| 2026-09-08 | 488.00 | 498.00 | 488.00 | 498.00 | 498.00 | 31,058,700 |
| 2026-09-07 | 478.00 | 490.00 | 478.00 | 490.00 | 490.00 | 33,927,000 |
| 2026-09-04 | 484.00 | 490.00 | 480.00 | 490.00 | 490.00 | 34,620,600 |
| 2026-09-03 | 480.00 | 482.00 | 476.00 | 482.00 | 482.00 | 28,586,800 |
| 2026-09-02 | 478.00 | 484.00 | 474.00 | 480.00 | 480.00 | 21,113,700 |
| 2026-09-01 | 488.00 | 488.00 | 464.00 | 480.00 | 480.00 | 58,505,000 |
| 2026-08-31 | 460.00 | 468.00 | 458.00 | 468.00 | 468.00 | 129,526,700 |
| 2026-08-28 | 466.00 | 466.00 | 456.00 | 460.00 | 460.00 | 42,728,200 |
| 2026-08-27 | 456.00 | 466.00 | 454.00 | 466.00 | 466.00 | 72,271,200 |
| 2026-08-26 | 452.00 | 476.00 | 448.00 | 460.00 | 460.00 | 174,442,800 |
| 2026-08-25 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-08-24 | 458.00 | 460.00 | 444.00 | 450.00 | 450.00 | 65,464,000 |
| 2026-08-21 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 14,176,500 |
| 2026-08-20 | 440.00 | 440.00 | 434.00 | 440.00 | 440.00 | 22,086,600 |
| 2026-08-19 | 440.00 | 440.00 | 434.00 | 440.00 | 440.00 | 15,460,300 |
| 2026-08-18 | 430.00 | 442.00 | 430.00 | 438.00 | 438.00 | 30,564,600 |
| 2026-08-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-08-14 | 428.00 | 430.00 | 426.00 | 430.00 | 430.00 | 12,046,100 |
| 2026-08-13 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | 17,905,100 |
| 2026-08-12 | 424.00 | 432.00 | 422.00 | 432.00 | 432.00 | 33,625,300 |
| 2026-08-11 | 434.00 | 434.00 | 418.00 | 426.00 | 426.00 | 68,659,600 |
| 2026-08-10 | 432.00 | 436.00 | 428.00 | 434.00 | 434.00 | 38,541,800 |
| 2026-08-07 | 438.00 | 440.00 | 432.00 | 432.00 | 432.00 | 40,552,000 |
| 2026-08-06 | 446.00 | 446.00 | 438.00 | 438.00 | 438.00 | 49,439,600 |
| 2026-08-05 | 446.00 | 450.00 | 444.00 | 446.00 | 446.00 | 48,022,200 |
| 2026-08-04 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | 49,362,100 |
| 2026-08-03 | 462.00 | 462.00 | 450.00 | 452.00 | 452.00 | 55,900,000 |
| 2026-07-31 | 456.00 | 462.00 | 450.00 | 462.00 | 462.00 | 46,303,800 |
| 2026-07-30 | 452.00 | 460.00 | 448.00 | 454.00 | 454.00 | 52,308,400 |
| 2026-07-29 | 448.00 | 454.00 | 444.00 | 454.00 | 454.00 | 29,265,300 |
| 2026-07-28 | 448.00 | 450.00 | 444.00 | 450.00 | 450.00 | 51,682,200 |
Page 1 of 3 · 131 trading daysOlder →
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.