PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,085.00
-15.00 (-1.36%)
Sep 11, 2026, 2:33 PM WIB
PT Duta Intidaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | -2.27% | 5,700 |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | - | 2,400 |
| Sep 9, 2026 | 1,135.00 | 1,135.00 | 1,050.00 | 1,100.00 | 1,100.00 | -3.08% | 14,500 |
| Sep 8, 2026 | 1,115.00 | 1,135.00 | 1,060.00 | 1,135.00 | 1,135.00 | 1.79% | 9,600 |
| Sep 7, 2026 | 1,090.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,115.00 | - | 2,700 |
| Sep 4, 2026 | 1,165.00 | 1,165.00 | 1,035.00 | 1,115.00 | 1,115.00 | -0.45% | 15,400 |
| Sep 3, 2026 | 1,140.00 | 1,245.00 | 1,035.00 | 1,120.00 | 1,120.00 | - | 280,900 |
| Sep 2, 2026 | 1,140.00 | 1,140.00 | 1,075.00 | 1,120.00 | 1,120.00 | -0.88% | 20,400 |
| Sep 1, 2026 | 1,245.00 | 1,300.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 29,500 |
| Aug 31, 2026 | 1,125.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | - | 10,400 |
| Aug 28, 2026 | 1,130.00 | 1,130.00 | 1,080.00 | 1,125.00 | 1,125.00 | -0.44% | 7,400 |
| Aug 27, 2026 | 1,125.00 | 1,160.00 | 1,080.00 | 1,130.00 | 1,130.00 | 0.44% | 16,400 |
| Aug 26, 2026 | 1,025.00 | 1,315.00 | 1,025.00 | 1,125.00 | 1,125.00 | 5.14% | 75,700 |
| 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 |