PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,070.00
+60.00 (5.94%)
Aug 24, 2026, 4:07 PM WIB
PT Duta Intidaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,010.00 | 1,260.00 | 980.00 | 1,070.00 | 1,070.00 | 5.94% | 69,300 |
| Aug 21, 2026 | 1,010.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 0.50% | 4,300 |
| Aug 20, 2026 | 1,005.00 | 1,020.00 | 925.00 | 1,005.00 | 1,005.00 | - | 29,500 |
| Aug 19, 2026 | 1,010.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | -0.50% | 1,500 |
| Aug 18, 2026 | 1,010.00 | 1,015.00 | 975.00 | 1,010.00 | 1,010.00 | - | 1,600 |
| Aug 14, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 3,200 |
| Aug 13, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 300 |
| Aug 12, 2026 | 1,010.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | - | 3,700 |
| Aug 11, 2026 | 1,025.00 | 1,025.00 | 975.00 | 1,010.00 | 1,010.00 | 0.50% | 24,200 |
| Aug 10, 2026 | 1,010.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 2.55% | 28,100 |
| Aug 7, 2026 | 990.00 | 990.00 | 945.00 | 980.00 | 980.00 | 0.51% | 2,200 |
| Aug 6, 2026 | 985.00 | 985.00 | 935.00 | 975.00 | 975.00 | -1.02% | 500 |
| Aug 5, 2026 | 975.00 | 990.00 | 955.00 | 985.00 | 985.00 | 2.07% | 5,400 |
| Aug 4, 2026 | 985.00 | 985.00 | 955.00 | 965.00 | 965.00 | -0.52% | 11,300 |
| Aug 3, 2026 | 1,005.00 | 1,005.00 | 945.00 | 970.00 | 970.00 | -2.02% | 7,600 |
| Jul 31, 2026 | 985.00 | 990.00 | 965.00 | 990.00 | 990.00 | - | 1,600 |
| Jul 30, 2026 | 980.00 | 990.00 | 975.00 | 990.00 | 990.00 | - | 18,300 |
| Jul 29, 2026 | 920.00 | 990.00 | 920.00 | 990.00 | 990.00 | 1.54% | 20,300 |
| Jul 28, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 200 |
| Jul 27, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 300 |
| Jul 24, 2026 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | - | 800 |
| Jul 23, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | - | 1,200 |
| Jul 22, 2026 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.51% | 5,500 |
| Jul 21, 2026 | 975.00 | 980.00 | 900.00 | 980.00 | 980.00 | - | 10,500 |
| Jul 20, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 1,300 |
| Jul 17, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | - | 500 |
| Jul 16, 2026 | 975.00 | 980.00 | 940.00 | 980.00 | 980.00 | - | 1,800 |
| Jul 15, 2026 | 985.00 | 985.00 | 980.00 | 980.00 | 980.00 | -1.01% | 3,700 |
| Jul 14, 2026 | 925.00 | 990.00 | 900.00 | 990.00 | 990.00 | 4.21% | 42,300 |
| Jul 13, 2026 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | - | 1,400 |
| Jul 10, 2026 | 980.00 | 980.00 | 940.00 | 950.00 | 950.00 | -2.06% | 7,400 |
| Jul 9, 2026 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | -1.02% | 10,000 |
| Jul 8, 2026 | 980.00 | 980.00 | 910.00 | 980.00 | 980.00 | 0.51% | 15,100 |
| Jul 7, 2026 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.51% | 1,000 |
| Jul 6, 2026 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 0.51% | 3,300 |
| Jul 3, 2026 | 950.00 | 980.00 | 945.00 | 975.00 | 975.00 | 3.72% | 19,700 |
| Jul 2, 2026 | 1,020.00 | 1,020.00 | 925.00 | 940.00 | 940.00 | -7.84% | 55,600 |
| Jul 1, 2026 | 1,020.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 2.00% | 500 |
| Jun 30, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.76% | 6,000 |
| Jun 29, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.47% | 2,200 |
| Jun 26, 2026 | 1,020.00 | 1,055.00 | 1,005.00 | 1,055.00 | 1,055.00 | -0.47% | 4,300 |
| Jun 25, 2026 | 1,060.00 | 1,090.00 | 935.00 | 1,060.00 | 1,060.00 | -0.47% | 25,000 |
| Jun 24, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.47% | 14,900 |
| Jun 23, 2026 | 1,060.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,060.00 | 1.44% | 1,200 |
| Jun 22, 2026 | 1,065.00 | 1,080.00 | 1,005.00 | 1,045.00 | 1,045.00 | -2.34% | 20,200 |
| Jun 19, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 1,500 |
| Jun 18, 2026 | 1,080.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | -0.46% | 32,500 |
| Jun 17, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 9,800 |
| Jun 15, 2026 | 1,050.00 | 1,090.00 | 1,030.00 | 1,080.00 | 1,080.00 | 3.35% | 18,600 |
| Jun 12, 2026 | 950.00 | 1,060.00 | 945.00 | 1,045.00 | 1,045.00 | 10.00% | 39,200 |