PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 950.00
-20.00 (-2.06%)
Jul 10, 2026, 4:00 PM WIB
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 980.00 | 980.00 | 960.00 | 980.00 | - | 1.03% | 3,500 |
| 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 |
| Jun 11, 2026 | 950.00 | 950.00 | 935.00 | 950.00 | 950.00 | - | 5,500 |
| Jun 10, 2026 | 960.00 | 975.00 | 930.00 | 950.00 | 950.00 | 0.53% | 3,900 |
| Jun 9, 2026 | 950.00 | 975.00 | 900.00 | 945.00 | 945.00 | -3.08% | 3,000 |
| Jun 8, 2026 | 1,025.00 | 1,025.00 | 970.00 | 975.00 | 975.00 | - | 1,100 |
| Jun 5, 2026 | 1,015.00 | 1,070.00 | 970.00 | 975.00 | 975.00 | -3.94% | 14,200 |
| Jun 4, 2026 | 1,070.00 | 1,075.00 | 1,015.00 | 1,015.00 | 1,015.00 | -6.02% | 11,700 |
| Jun 3, 2026 | 1,075.00 | 1,090.00 | 1,020.00 | 1,080.00 | 1,080.00 | - | 70,900 |
| Jun 2, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.47% | 8,400 |
| May 29, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | -0.46% | 800 |
| 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 |