PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,030.00
+25.00 (2.49%)
Sep 18, 2025, 4:00 PM WIB
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,000.00 | 1,035.00 | 975.00 | 1,030.00 | 1,030.00 | 2.49% | 49,800 |
| Sep 17, 2025 | 1,005.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | - | 14,100 |
| Sep 16, 2025 | 990.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 0.50% | 30,400 |
| Sep 15, 2025 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 1,800 |
| Sep 12, 2025 | 1,005.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | - | 6,300 |
| Sep 11, 2025 | 1,015.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | - | 8,200 |
| Sep 10, 2025 | 1,015.00 | 1,015.00 | 970.00 | 1,005.00 | 1,005.00 | 0.50% | 17,100 |
| Sep 9, 2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | -1.48% | 10,400 |
| Sep 8, 2025 | 1,020.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | -0.49% | 9,800 |
| Sep 4, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 10,000 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 4,600 |
| Sep 2, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.00% | 300 |
| Sep 1, 2025 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | - | 2,800 |
| Aug 29, 2025 | 1,020.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | -1.47% | 34,300 |
| Aug 28, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 6,600 |
| Aug 27, 2025 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 11,600 |
| Aug 26, 2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 7,800 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 985.00 | 1,025.00 | 1,025.00 | -2.38% | 24,400 |
| Aug 22, 2025 | 1,025.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 17,400 |
| Aug 21, 2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 43,200 |
| Aug 20, 2025 | 1,015.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 118,200 |
| Aug 19, 2025 | 1,020.00 | 1,025.00 | 985.00 | 1,015.00 | 1,015.00 | -0.98% | 14,000 |
| Aug 15, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.49% | 14,900 |
| Aug 14, 2025 | 1,015.00 | 1,050.00 | 985.00 | 1,030.00 | 1,030.00 | 1.48% | 51,300 |
| Aug 13, 2025 | 1,025.00 | 1,080.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 32,700 |
| Aug 12, 2025 | 1,000.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 84,000 |
| Aug 11, 2025 | 1,000.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | - | 20,200 |
| Aug 8, 2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 1.01% | 103,400 |
| Aug 7, 2025 | 945.00 | 1,085.00 | 930.00 | 990.00 | 990.00 | 4.21% | 200,600 |
| Aug 6, 2025 | 935.00 | 970.00 | 920.00 | 950.00 | 950.00 | 1.06% | 40,700 |
| Aug 5, 2025 | 935.00 | 950.00 | 915.00 | 940.00 | 940.00 | 0.53% | 27,700 |
| Aug 4, 2025 | 905.00 | 950.00 | 885.00 | 935.00 | 935.00 | 2.75% | 92,400 |
| Aug 1, 2025 | 880.00 | 925.00 | 880.00 | 910.00 | 910.00 | 3.41% | 56,200 |
| 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 |