PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,270.00
-5.00 (-0.39%)
At close: Jan 19, 2026
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,290.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 35,600 |
| Jan 15, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.39% | 4,600 |
| Jan 14, 2026 | 1,265.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 13,500 |
| Jan 13, 2026 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 3,300 |
| Jan 12, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 0.39% | 7,600 |
| Jan 9, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | - | 10,700 |
| Jan 8, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 18,400 |
| Jan 7, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 4,900 |
| Jan 6, 2026 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 12,100 |
| Jan 5, 2026 | 1,295.00 | 1,365.00 | 1,270.00 | 1,310.00 | 1,310.00 | 0.77% | 15,700 |
| Jan 2, 2026 | 1,295.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 4,500 |
| Dec 30, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 25,300 |
| Dec 29, 2025 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.18% | 32,000 |
| Dec 24, 2025 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.79% | 9,500 |
| Dec 23, 2025 | 1,265.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | - | 3,100 |
| Dec 22, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.17% | 31,000 |
| Dec 19, 2025 | 1,280.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | - | 6,600 |
| Dec 18, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.16% | 31,500 |
| Dec 17, 2025 | 1,275.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.17% | 35,700 |
| Dec 16, 2025 | 1,280.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 32,500 |
| Dec 15, 2025 | 1,280.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 49,700 |
| Dec 12, 2025 | 1,270.00 | 1,290.00 | 1,240.00 | 1,280.00 | 1,280.00 | 0.79% | 14,700 |
| Dec 11, 2025 | 1,205.00 | 1,300.00 | 1,180.00 | 1,270.00 | 1,270.00 | 3.67% | 242,900 |
| Dec 10, 2025 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.16% | 34,900 |
| Dec 9, 2025 | 1,260.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 44,300 |
| Dec 8, 2025 | 1,245.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.18% | 142,500 |
| Dec 5, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 32,100 |
| Dec 4, 2025 | 1,265.00 | 1,400.00 | 1,255.00 | 1,290.00 | 1,290.00 | 1.98% | 785,700 |
| Dec 3, 2025 | 1,285.00 | 1,320.00 | 1,210.00 | 1,265.00 | 1,265.00 | -1.56% | 270,100 |
| Dec 2, 2025 | 1,285.00 | 1,330.00 | 1,200.00 | 1,285.00 | 1,285.00 | -3.75% | 585,000 |
| Dec 1, 2025 | 1,570.00 | 1,700.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.97% | 2,004,500 |
| Nov 28, 2025 | 1,535.00 | 1,925.00 | 1,490.00 | 1,570.00 | 1,570.00 | 1.95% | 495,600 |
| Nov 27, 2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 3,300 |
| Nov 26, 2025 | 1,525.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,540.00 | - | 15,200 |
| Nov 25, 2025 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.65% | 7,800 |
| Nov 24, 2025 | 1,495.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 2.34% | 34,000 |
| Nov 21, 2025 | 1,570.00 | 1,570.00 | 1,450.00 | 1,495.00 | 1,495.00 | -4.17% | 48,200 |
| Nov 20, 2025 | 1,465.00 | 1,615.00 | 1,420.00 | 1,560.00 | 1,560.00 | 6.12% | 34,000 |
| Nov 19, 2025 | 1,465.00 | 1,480.00 | 1,385.00 | 1,470.00 | 1,470.00 | 0.34% | 87,900 |
| Nov 18, 2025 | 1,530.00 | 1,535.00 | 1,420.00 | 1,465.00 | 1,465.00 | -4.56% | 45,100 |
| Nov 17, 2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | 3.02% | 24,100 |
| Nov 14, 2025 | 1,520.00 | 1,575.00 | 1,455.00 | 1,490.00 | 1,490.00 | -1.97% | 59,700 |
| Nov 13, 2025 | 1,490.00 | 1,575.00 | 1,425.00 | 1,520.00 | 1,520.00 | 1.00% | 68,200 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,390.00 | 1,505.00 | 1,505.00 | 2.38% | 106,300 |
| Nov 11, 2025 | 1,450.00 | 1,590.00 | 1,380.00 | 1,470.00 | 1,470.00 | 5.00% | 214,500 |
| Nov 10, 2025 | 1,400.00 | 1,400.00 | 1,265.00 | 1,400.00 | 1,400.00 | 3.70% | 87,000 |
| Nov 7, 2025 | 1,255.00 | 1,500.00 | 1,210.00 | 1,350.00 | 1,350.00 | 7.14% | 279,100 |
| Nov 6, 2025 | 1,265.00 | 1,270.00 | 1,175.00 | 1,260.00 | 1,260.00 | - | 32,000 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.79% | 10,000 |
| Nov 4, 2025 | 1,265.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,270.00 | - | 16,100 |