PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,020.00
+10.00 (0.99%)
Aug 28, 2025, 3:34 PM WIB

PT Duta Intidaya Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,025.001,025.001,005.001,020.001,020.000.99%700
Aug 27, 20251,025.001,035.00995.001,010.001,010.00-0.98%11,600
Aug 26, 20251,025.001,040.001,005.001,020.001,020.00-0.49%7,800
Aug 25, 20251,055.001,055.00985.001,025.001,025.00-2.38%24,400
Aug 22, 20251,025.001,090.001,000.001,050.001,050.002.44%17,400
Aug 21, 20251,020.001,035.001,010.001,025.001,025.000.49%43,200
Aug 20, 20251,015.001,100.001,000.001,020.001,020.000.49%118,200
Aug 19, 20251,020.001,025.00985.001,015.001,015.00-0.98%14,000
Aug 15, 20251,025.001,035.001,000.001,025.001,025.00-0.49%14,900
Aug 14, 20251,015.001,050.00985.001,030.001,030.001.48%51,300
Aug 13, 20251,025.001,080.001,000.001,015.001,015.00-0.98%32,700
Aug 12, 20251,000.001,080.001,000.001,025.001,025.002.50%84,000
Aug 11, 20251,000.001,025.00985.001,000.001,000.00-20,200
Aug 8, 20251,010.001,010.00950.001,000.001,000.001.01%103,400
Aug 7, 2025945.001,085.00930.00990.00990.004.21%200,600
Aug 6, 2025935.00970.00920.00950.00950.001.06%40,700
Aug 5, 2025935.00950.00915.00940.00940.000.53%27,700
Aug 4, 2025905.00950.00885.00935.00935.002.75%92,400
Aug 1, 2025880.00925.00880.00910.00910.003.41%56,200
Jul 31, 2025900.00905.00875.00880.00880.00-2.22%44,500
Jul 30, 2025900.00900.00875.00900.00900.000.56%90,500
Jul 29, 2025895.00895.00870.00895.00895.00-142,700
Jul 28, 2025890.00905.00870.00895.00895.000.56%34,100
Jul 25, 2025900.00900.00870.00890.00890.00-11,000
Jul 24, 2025880.00900.00850.00890.00890.00-1.11%104,600
Jul 23, 2025890.00910.00890.00900.00900.00-13,400
Jul 22, 2025895.00920.00850.00900.00900.00-72,100
Jul 21, 2025890.00900.00865.00900.00900.001.12%97,700
Jul 18, 2025900.00900.00855.00890.00890.002.30%83,200
Jul 17, 2025900.00900.00845.00870.00870.00-3.33%351,000
Jul 16, 2025890.00905.00855.00900.00900.000.56%58,000
Jul 15, 2025905.00905.00870.00895.00895.00-1.10%123,100
Jul 14, 2025905.00910.00890.00905.00905.000.56%17,100
Jul 11, 2025905.00910.00880.00900.00900.00-0.55%101,000
Jul 10, 2025905.00905.00890.00905.00905.000.56%3,700
Jul 9, 2025910.00910.00890.00900.00900.00-1.10%1,000
Jul 8, 2025910.00910.00885.00910.00910.000.55%6,700
Jul 7, 2025900.00915.00880.00905.00905.000.56%7,700
Jul 4, 2025915.00915.00880.00900.00900.00-1.64%3,800
Jul 3, 2025910.00920.00880.00915.00915.000.55%8,700
Jul 2, 2025900.00910.00880.00910.00910.001.11%6,400
Jul 1, 2025915.00915.00875.00900.00900.00-1.64%11,500
Jun 30, 2025915.00915.00875.00915.00915.001.67%10,400
Jun 26, 2025885.00925.00885.00900.00900.000.56%28,200
Jun 25, 2025920.00925.00885.00895.00895.00-2.19%5,400
Jun 24, 2025910.00920.00890.00915.00915.001.10%4,300
Jun 23, 2025900.00930.00860.00905.00905.00-1.09%40,400
Jun 20, 2025910.00915.00900.00915.00915.000.55%4,100
Jun 19, 2025900.00925.00800.00910.00910.001.11%25,900
Jun 18, 2025925.00925.00900.00900.00900.00-2.70%101,100