PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 910.00
+30.00 (3.41%)
Aug 1, 2025, 3:49 PM WIB
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 880.00 | 925.00 | 880.00 | 910.00 | 910.00 | 3.41% | 56,000 |
| Jul 31, 2025 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | -2.22% | 44,500 |
| Jul 30, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 0.56% | 90,500 |
| Jul 29, 2025 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | - | 142,700 |
| Jul 28, 2025 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 0.56% | 34,100 |
| Jul 25, 2025 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 11,000 |
| Jul 24, 2025 | 880.00 | 900.00 | 850.00 | 890.00 | 890.00 | -1.11% | 104,600 |
| Jul 23, 2025 | 890.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 13,400 |
| Jul 22, 2025 | 895.00 | 920.00 | 850.00 | 900.00 | 900.00 | - | 72,100 |
| Jul 21, 2025 | 890.00 | 900.00 | 865.00 | 900.00 | 900.00 | 1.12% | 97,700 |
| Jul 18, 2025 | 900.00 | 900.00 | 855.00 | 890.00 | 890.00 | 2.30% | 83,200 |
| Jul 17, 2025 | 900.00 | 900.00 | 845.00 | 870.00 | 870.00 | -3.33% | 351,000 |
| Jul 16, 2025 | 890.00 | 905.00 | 855.00 | 900.00 | 900.00 | 0.56% | 58,000 |
| Jul 15, 2025 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | -1.10% | 123,100 |
| Jul 14, 2025 | 905.00 | 910.00 | 890.00 | 905.00 | 905.00 | 0.56% | 17,100 |
| Jul 11, 2025 | 905.00 | 910.00 | 880.00 | 900.00 | 900.00 | -0.55% | 101,000 |
| Jul 10, 2025 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | 0.56% | 3,700 |
| Jul 9, 2025 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | -1.10% | 1,000 |
| Jul 8, 2025 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 0.55% | 6,700 |
| Jul 7, 2025 | 900.00 | 915.00 | 880.00 | 905.00 | 905.00 | 0.56% | 7,700 |
| Jul 4, 2025 | 915.00 | 915.00 | 880.00 | 900.00 | 900.00 | -1.64% | 3,800 |
| Jul 3, 2025 | 910.00 | 920.00 | 880.00 | 915.00 | 915.00 | 0.55% | 8,700 |
| Jul 2, 2025 | 900.00 | 910.00 | 880.00 | 910.00 | 910.00 | 1.11% | 6,400 |
| Jul 1, 2025 | 915.00 | 915.00 | 875.00 | 900.00 | 900.00 | -1.64% | 11,500 |
| Jun 30, 2025 | 915.00 | 915.00 | 875.00 | 915.00 | 915.00 | 1.67% | 10,400 |
| Jun 26, 2025 | 885.00 | 925.00 | 885.00 | 900.00 | 900.00 | 0.56% | 28,200 |
| Jun 25, 2025 | 920.00 | 925.00 | 885.00 | 895.00 | 895.00 | -2.19% | 5,400 |
| Jun 24, 2025 | 910.00 | 920.00 | 890.00 | 915.00 | 915.00 | 1.10% | 4,300 |
| Jun 23, 2025 | 900.00 | 930.00 | 860.00 | 905.00 | 905.00 | -1.09% | 40,400 |
| Jun 20, 2025 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 4,100 |
| Jun 19, 2025 | 900.00 | 925.00 | 800.00 | 910.00 | 910.00 | 1.11% | 25,900 |
| Jun 18, 2025 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | -2.70% | 101,100 |
| Jun 17, 2025 | 930.00 | 940.00 | 900.00 | 925.00 | 925.00 | - | 40,600 |
| Jun 16, 2025 | 970.00 | 970.00 | 920.00 | 925.00 | 925.00 | -4.64% | 14,700 |
| Jun 13, 2025 | 975.00 | 985.00 | 925.00 | 970.00 | 970.00 | -0.51% | 49,500 |
| Jun 12, 2025 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 0.52% | 113,300 |
| Jun 11, 2025 | 945.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 3.74% | 186,500 |
| Jun 10, 2025 | 940.00 | 955.00 | 900.00 | 935.00 | 935.00 | -0.53% | 94,400 |
| Jun 5, 2025 | 965.00 | 970.00 | 900.00 | 940.00 | 940.00 | -3.09% | 34,000 |
| Jun 4, 2025 | 985.00 | 985.00 | 915.00 | 970.00 | 970.00 | -1.52% | 58,600 |
| Jun 3, 2025 | 1,015.00 | 1,015.00 | 930.00 | 985.00 | 985.00 | -2.96% | 48,900 |
| Jun 2, 2025 | 1,030.00 | 1,035.00 | 910.00 | 1,015.00 | 1,015.00 | -0.98% | 192,000 |
| May 28, 2025 | 1,055.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.84% | 155,900 |
| May 27, 2025 | 1,120.00 | 1,120.00 | 970.00 | 1,055.00 | 1,055.00 | -3.65% | 412,400 |
| May 26, 2025 | 1,120.00 | 1,155.00 | 1,045.00 | 1,095.00 | 1,095.00 | -2.23% | 307,000 |
| May 23, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.32% | 104,600 |
| May 22, 2025 | 1,135.00 | 1,190.00 | 1,055.00 | 1,135.00 | 1,135.00 | - | 91,400 |
| May 21, 2025 | 1,080.00 | 1,190.00 | 1,000.00 | 1,135.00 | 1,135.00 | 4.13% | 212,000 |
| May 20, 2025 | 1,190.00 | 1,190.00 | 1,025.00 | 1,090.00 | 1,090.00 | -8.40% | 244,600 |
| May 19, 2025 | 1,400.00 | 1,465.00 | 1,190.00 | 1,190.00 | 1,190.00 | -15.00% | 1,459,800 |