PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia · Delayed Price · Currency is IDR 1,190.00
+10.00 (0.85%)
Oct 29, 2026, 4:00 PM WIB
PT Duta Intidaya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,180.00 | 1,210.00 | 1,125.00 | 1,190.00 | 1,190.00 | 0.85% | 15,800 |
| Oct 28, 2026 | 1,200.00 | 1,220.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.26% | 13,600 |
| Oct 27, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,195.00 | -1.65% | 9,000 |
| Oct 26, 2026 | 1,200.00 | 1,240.00 | 1,155.00 | 1,215.00 | 1,215.00 | 1.25% | 15,600 |
| Oct 23, 2026 | 1,250.00 | 1,250.00 | 1,170.00 | 1,200.00 | 1,200.00 | - | 11,300 |
| Oct 22, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 23,000 |
| Oct 21, 2026 | 1,200.00 | 1,300.00 | 1,140.00 | 1,210.00 | 1,210.00 | 0.83% | 28,400 |
| Oct 20, 2026 | 1,270.00 | 1,350.00 | 1,140.00 | 1,200.00 | 1,200.00 | -2.04% | 119,400 |
| Oct 19, 2026 | 1,210.00 | 1,390.00 | 1,130.00 | 1,225.00 | 1,225.00 | 0.82% | 253,100 |
| Oct 16, 2026 | 1,080.00 | 1,470.00 | 1,080.00 | 1,215.00 | 1,215.00 | 0.83% | 62,000 |
| Oct 15, 2026 | 1,180.00 | 1,230.00 | 1,135.00 | 1,205.00 | 1,205.00 | 1.26% | 29,100 |
| Oct 14, 2026 | 1,215.00 | 1,250.00 | 1,155.00 | 1,190.00 | 1,190.00 | 1.28% | 44,100 |
| Oct 13, 2026 | 1,080.00 | 1,335.00 | 1,080.00 | 1,175.00 | 1,175.00 | 7.31% | 452,200 |
| Oct 12, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | -2.67% | 33,600 |
| Oct 9, 2026 | 1,165.00 | 1,170.00 | 1,080.00 | 1,125.00 | 1,125.00 | -3.85% | 54,800 |
| Oct 8, 2026 | 1,220.00 | 1,220.00 | 1,125.00 | 1,170.00 | 1,170.00 | -3.70% | 33,800 |
| Oct 7, 2026 | 1,160.00 | 1,415.00 | 1,100.00 | 1,215.00 | 1,215.00 | 7.05% | 481,400 |
| Oct 6, 2026 | 1,100.00 | 1,185.00 | 1,080.00 | 1,135.00 | 1,135.00 | 3.18% | 9,600 |
| Oct 5, 2026 | 1,100.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | - | 26,600 |
| Oct 2, 2026 | 1,130.00 | 1,130.00 | 1,045.00 | 1,100.00 | 1,100.00 | -2.65% | 77,500 |
| Oct 1, 2026 | 1,045.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,130.00 | 8.13% | 29,100 |
| Sep 30, 2026 | 1,135.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | -4.13% | 10,700 |
| Sep 29, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 300 |
| Sep 28, 2026 | 1,100.00 | 1,145.00 | 1,045.00 | 1,095.00 | 1,095.00 | -0.45% | 4,800 |
| Sep 25, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 20,300 |
| Sep 24, 2026 | 1,065.00 | 1,140.00 | 1,065.00 | 1,130.00 | 1,130.00 | 0.44% | 7,500 |
| Sep 23, 2026 | 1,145.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.27% | 4,100 |
| Sep 22, 2026 | 1,110.00 | 1,215.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.85% | 13,400 |
| Sep 21, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 1,700 |
| Sep 18, 2026 | 1,035.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 3.86% | 8,400 |
| Sep 17, 2026 | 1,050.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | -1.43% | 14,400 |
| Sep 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 200 |
| Sep 15, 2026 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.23% | 4,400 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | - | 2,900 |
| Sep 11, 2026 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | -1.36% | 5,900 |
| 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% | 70,100 |
| 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 |