PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,080.00
+5.00 (0.47%)
May 26, 2026, 4:02 PM WIB
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 300 |
| May 25, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | - | 700 |
| May 22, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 400 |
| May 21, 2026 | 1,080.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | -0.46% | 34,500 |
| May 20, 2026 | 1,050.00 | 1,090.00 | 995.00 | 1,080.00 | 1,080.00 | 3.85% | 69,300 |
| May 19, 2026 | 1,085.00 | 1,085.00 | 1,040.00 | 1,040.00 | 1,040.00 | -4.15% | 4,300 |
| May 18, 2026 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 7,200 |
| May 13, 2026 | 1,070.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,085.00 | - | 12,400 |
| May 12, 2026 | 1,080.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | 0.46% | 13,600 |
| May 11, 2026 | 1,065.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 5,700 |
| May 8, 2026 | 1,080.00 | 1,090.00 | 1,060.00 | 1,080.00 | 1,080.00 | -0.46% | 13,500 |
| May 7, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 1,100 |
| May 6, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | - | 1,400 |
| May 5, 2026 | 1,075.00 | 1,090.00 | 1,055.00 | 1,085.00 | 1,085.00 | 0.46% | 13,300 |
| May 4, 2026 | 1,075.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 0.47% | 25,100 |
| Apr 30, 2026 | 1,080.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | - | 12,300 |
| Apr 29, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | - | 13,400 |
| Apr 28, 2026 | 1,040.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 4.37% | 111,100 |
| Apr 27, 2026 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | - | 16,700 |
| Apr 24, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | - | 33,100 |
| Apr 23, 2026 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 11,500 |
| Apr 22, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 14,900 |
| Apr 21, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 17,400 |
| Apr 20, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 16,500 |
| Apr 17, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 10,400 |
| Apr 16, 2026 | 1,020.00 | 1,030.00 | 995.00 | 1,025.00 | 1,025.00 | - | 7,900 |
| Apr 15, 2026 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | - | 24,800 |
| Apr 14, 2026 | 1,020.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 6,000 |
| Apr 13, 2026 | 1,015.00 | 1,030.00 | 990.00 | 1,025.00 | 1,025.00 | 0.49% | 25,200 |
| Apr 10, 2026 | 1,025.00 | 1,030.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 8,500 |
| Apr 9, 2026 | 975.00 | 1,030.00 | 975.00 | 1,015.00 | 1,015.00 | 4.10% | 40,900 |
| Apr 8, 2026 | 950.00 | 980.00 | 945.00 | 975.00 | 975.00 | 2.63% | 20,100 |
| Apr 7, 2026 | 955.00 | 965.00 | 935.00 | 950.00 | 950.00 | - | 5,300 |
| Apr 6, 2026 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | -0.52% | 11,000 |
| Apr 2, 2026 | 950.00 | 965.00 | 920.00 | 955.00 | 955.00 | 0.53% | 94,400 |
| Apr 1, 2026 | 955.00 | 955.00 | 930.00 | 950.00 | 950.00 | -0.52% | 82,800 |
| Mar 31, 2026 | 950.00 | 955.00 | 940.00 | 955.00 | 955.00 | - | 2,300 |
| Mar 30, 2026 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 0.53% | 5,600 |
| Mar 27, 2026 | 955.00 | 970.00 | 930.00 | 950.00 | 950.00 | -0.52% | 2,900 |
| Mar 26, 2026 | 970.00 | 970.00 | 920.00 | 955.00 | 955.00 | - | 5,500 |
| Mar 25, 2026 | 900.00 | 970.00 | 900.00 | 955.00 | 955.00 | 2.69% | 33,000 |
| Mar 17, 2026 | 955.00 | 970.00 | 900.00 | 930.00 | 930.00 | -2.11% | 55,200 |
| Mar 16, 2026 | 970.00 | 970.00 | 915.00 | 950.00 | 950.00 | -1.55% | 19,200 |
| Mar 13, 2026 | 975.00 | 975.00 | 830.00 | 965.00 | 965.00 | 0.52% | 39,800 |
| Mar 12, 2026 | 965.00 | 965.00 | 930.00 | 960.00 | 960.00 | -0.52% | 10,800 |
| Mar 11, 2026 | 970.00 | 970.00 | 940.00 | 965.00 | 965.00 | 1.05% | 22,800 |
| Mar 10, 2026 | 950.00 | 970.00 | 940.00 | 955.00 | 955.00 | 2.69% | 69,000 |
| Mar 9, 2026 | 900.00 | 995.00 | 875.00 | 930.00 | 930.00 | -2.62% | 151,600 |
| Mar 6, 2026 | 1,000.00 | 1,020.00 | 875.00 | 955.00 | 955.00 | -4.02% | 236,700 |
| Mar 5, 2026 | 995.00 | 1,250.00 | 930.00 | 995.00 | 995.00 | -0.50% | 433,200 |