PT Duta Intidaya Tbk(ID:DAYA)
Rp1,205.00-5.00 (-0.41%)
ID:DAYA
PT Duta Intidaya Tbk historical prices
Rp1,205.00
At close:-5.00 (-0.41%)
PT Duta Intidaya Tbk (DAYA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,205.00 | 1,205.00 | -0.41% | 7,600 | 0.17 |
| Nov 10, 2026 | 1,190.00 | 1,210.00 | 1,165.00 | 1,210.00 | 1,210.00 | +0.83% | 24,300 | 0.55 |
| Nov 09, 2026 | 1,200.00 | 1,350.00 | 1,130.00 | 1,180.00 | 1,180.00 | -1.67% | 14,700 | 0.34 |
| Nov 06, 2026 | 1,205.00 | 1,215.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.83% | 15,200 | 0.35 |
| Nov 05, 2026 | 1,195.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | +0.83% | 9,500 | 0.22 |
| Nov 04, 2026 | 1,275.00 | 1,275.00 | 1,175.00 | 1,200.00 | 1,200.00 | -4.76% | 60,000 | 1.39 |
| Nov 03, 2026 | 1,210.00 | 1,300.00 | 1,170.00 | 1,260.00 | 1,260.00 | +4.13% | 49,600 | 1.17 |
| Nov 02, 2026 | 1,195.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,210.00 | +0.83% | 11,300 | 0.27 |
| Oct 30, 2026 | 1,205.00 | 1,220.00 | 1,125.00 | 1,200.00 | 1,200.00 | +0.84% | 82,500 | 2.00 |
| Oct 29, 2026 | 1,180.00 | 1,210.00 | 1,125.00 | 1,190.00 | 1,190.00 | +0.85% | 15,500 | 0.38 |
| Oct 28, 2026 | 1,200.00 | 1,220.00 | 1,150.00 | 1,180.00 | 1,180.00 | -1.26% | 13,600 | 0.33 |
| Oct 27, 2026 | 1,215.00 | 1,215.00 | 1,170.00 | 1,195.00 | 1,195.00 | -1.65% | 9,000 | 0.22 |
| Oct 26, 2026 | 1,200.00 | 1,240.00 | 1,155.00 | 1,215.00 | 1,215.00 | +1.25% | 15,600 | 0.38 |
| Oct 23, 2026 | 1,250.00 | 1,250.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.00% | 11,300 | 0.28 |
| Oct 22, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 23,000 | 0.57 |
| Oct 21, 2026 | 1,200.00 | 1,300.00 | 1,140.00 | 1,210.00 | 1,210.00 | +0.83% | 28,400 | 0.71 |
| Oct 20, 2026 | 1,270.00 | 1,350.00 | 1,140.00 | 1,200.00 | 1,200.00 | -2.04% | 119,400 | 3.12 |
| Oct 19, 2026 | 1,210.00 | 1,390.00 | 1,130.00 | 1,225.00 | 1,225.00 | +0.82% | 253,100 | 7.38 |
| Oct 16, 2026 | 1,080.00 | 1,470.00 | 1,080.00 | 1,215.00 | 1,215.00 | +0.83% | 62,100 | 1.85 |
| Oct 15, 2026 | 1,180.00 | 1,230.00 | 1,135.00 | 1,205.00 | 1,205.00 | +1.26% | 29,100 | 0.88 |
| Oct 14, 2026 | 1,215.00 | 1,250.00 | 1,155.00 | 1,190.00 | 1,190.00 | +1.28% | 45,000 | 1.39 |
| Oct 13, 2026 | 1,080.00 | 1,335.00 | 1,080.00 | 1,175.00 | 1,175.00 | +7.31% | 452,200 | 17.96 |
| Oct 12, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | -2.67% | 33,600 | 1.36 |
| Oct 09, 2026 | 1,165.00 | 1,170.00 | 1,080.00 | 1,125.00 | 1,125.00 | -3.85% | 54,800 | 2.24 |
| Oct 08, 2026 | 1,220.00 | 1,220.00 | 1,125.00 | 1,170.00 | 1,170.00 | -3.70% | 33,800 | 1.41 |
| Oct 07, 2026 | 1,160.00 | 1,415.00 | 1,100.00 | 1,215.00 | 1,215.00 | +7.05% | 481,400 | 29.23 |
| Oct 06, 2026 | 1,100.00 | 1,185.00 | 1,080.00 | 1,135.00 | 1,135.00 | +3.18% | 9,600 | 0.58 |
| Oct 05, 2026 | 1,100.00 | 1,130.00 | 1,050.00 | 1,100.00 | 1,100.00 | 0.00% | 26,600 | 1.63 |
| Oct 02, 2026 | 1,130.00 | 1,130.00 | 1,045.00 | 1,100.00 | 1,100.00 | -2.65% | 77,500 | 5.14 |
| Oct 01, 2026 | 1,045.00 | 1,200.00 | 1,045.00 | 1,130.00 | 1,130.00 | +8.13% | 29,100 | 1.98 |
| Sep 30, 2026 | 1,135.00 | 1,145.00 | 1,045.00 | 1,045.00 | 1,045.00 | -4.13% | 10,700 | 0.72 |
| Sep 29, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 300 | 0.02 |
| Sep 28, 2026 | 1,100.00 | 1,145.00 | 1,045.00 | 1,095.00 | 1,095.00 | -0.45% | 4,800 | 0.31 |
| Sep 25, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.65% | 20,300 | 1.32 |
| Sep 24, 2026 | 1,065.00 | 1,140.00 | 1,065.00 | 1,130.00 | 1,130.00 | +0.44% | 7,500 | 0.49 |
| Sep 23, 2026 | 1,145.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | +2.27% | 4,100 | 0.27 |
| Sep 22, 2026 | 1,110.00 | 1,215.00 | 1,075.00 | 1,100.00 | 1,100.00 | +1.85% | 13,400 | 0.86 |
| Sep 21, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | +0.47% | 1,700 | 0.11 |
| Sep 18, 2026 | 1,035.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | +3.86% | 8,400 | 0.54 |
| Sep 17, 2026 | 1,050.00 | 1,050.00 | 990.00 | 1,035.00 | 1,035.00 | -1.43% | 14,400 | 0.92 |
| Sep 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.00% | 200 | 0.01 |
| Sep 15, 2026 | 1,095.00 | 1,095.00 | 1,035.00 | 1,050.00 | 1,050.00 | -3.23% | 4,400 | 0.27 |
| Sep 14, 2026 | 1,100.00 | 1,100.00 | 1,035.00 | 1,085.00 | 1,085.00 | 0.00% | 2,900 | 0.18 |
| Sep 11, 2026 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | -1.36% | 5,900 | 0.36 |
| Sep 10, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 0.00% | 2,400 | 0.15 |
| Sep 09, 2026 | 1,135.00 | 1,135.00 | 1,050.00 | 1,100.00 | 1,100.00 | -3.08% | 14,500 | 0.86 |
| Sep 08, 2026 | 1,115.00 | 1,135.00 | 1,060.00 | 1,135.00 | 1,135.00 | +1.79% | 9,600 | 0.57 |
| Sep 07, 2026 | 1,090.00 | 1,115.00 | 1,045.00 | 1,115.00 | 1,115.00 | 0.00% | 2,700 | 0.16 |
| Sep 04, 2026 | 1,165.00 | 1,165.00 | 1,035.00 | 1,115.00 | 1,115.00 | -0.45% | 15,400 | 0.93 |
| Sep 03, 2026 | 1,140.00 | 1,245.00 | 1,035.00 | 1,120.00 | 1,120.00 | 0.00% | 280,900 | 23.15 |
