Price History - DAYA

Kembali ke Company
Ticker: DAYA
Company: PT Duta Intidaya Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 985.00 985.00 955.00 965.00 11,300 0
03-Aug-2026 1,005.00 1,005.00 945.00 970.00 7,600 0
31-Jul-2026 985.00 990.00 965.00 990.00 1,600 0
30-Jul-2026 980.00 990.00 975.00 990.00 18,300 0
29-Jul-2026 920.00 990.00 920.00 990.00 20,300 0
28-Jul-2026 975.00 975.00 975.00 975.00 200 0
27-Jul-2026 975.00 975.00 975.00 975.00 300 0
24-Jul-2026 975.00 975.00 970.00 975.00 800 0
23-Jul-2026 975.00 975.00 975.00 975.00 1,200 0
22-Jul-2026 980.00 980.00 970.00 975.00 5,500 0
21-Jul-2026 975.00 980.00 900.00 980.00 10,500 0
20-Jul-2026 980.00 980.00 980.00 980.00 1,300 0
17-Jul-2026 975.00 980.00 975.00 980.00 500 0
16-Jul-2026 975.00 980.00 940.00 980.00 1,800 0
15-Jul-2026 985.00 985.00 980.00 980.00 3,700 0
14-Jul-2026 925.00 990.00 900.00 990.00 42,300 0
13-Jul-2026 950.00 950.00 940.00 950.00 1,400 0
10-Jul-2026 980.00 980.00 940.00 950.00 7,400 0
09-Jul-2026 980.00 980.00 970.00 970.00 10,000 0
08-Jul-2026 980.00 980.00 910.00 980.00 15,100 0
07-Jul-2026 980.00 980.00 970.00 975.00 1,000 0
06-Jul-2026 975.00 980.00 975.00 980.00 3,300 0
03-Jul-2026 950.00 980.00 945.00 975.00 19,700 0
02-Jul-2026 1,020.00 1,020.00 925.00 940.00 55,600 0
01-Jul-2026 1,020.00 1,020.00 985.00 1,020.00 500 0
30-Jun-2026 1,045.00 1,045.00 1,000.00 1,000.00 6,000 0
29-Jun-2026 1,050.00 1,050.00 1,040.00 1,050.00 2,200 0
26-Jun-2026 1,020.00 1,055.00 1,005.00 1,055.00 4,300 0
25-Jun-2026 1,060.00 1,090.00 935.00 1,060.00 25,000 0
24-Jun-2026 1,055.00 1,080.00 1,055.00 1,065.00 14,900 0
23-Jun-2026 1,060.00 1,060.00 1,030.00 1,060.00 1,200 0
22-Jun-2026 1,065.00 1,080.00 1,005.00 1,045.00 20,200 0
19-Jun-2026 1,070.00 1,070.00 1,070.00 1,070.00 1,500 0
18-Jun-2026 1,080.00 1,080.00 1,015.00 1,075.00 32,500 0
17-Jun-2026 1,080.00 1,080.00 1,050.00 1,080.00 9,800 0
15-Jun-2026 1,050.00 1,090.00 1,030.00 1,080.00 18,600 0
12-Jun-2026 950.00 1,060.00 945.00 1,045.00 39,200 0
11-Jun-2026 950.00 950.00 935.00 950.00 5,500 0
10-Jun-2026 960.00 975.00 930.00 950.00 3,900 0
09-Jun-2026 950.00 975.00 900.00 945.00 3,000 0
08-Jun-2026 1,025.00 1,025.00 970.00 975.00 1,100 0
05-Jun-2026 1,015.00 1,070.00 970.00 975.00 14,200 0
04-Jun-2026 1,070.00 1,075.00 1,015.00 1,015.00 11,700 0
03-Jun-2026 1,075.00 1,090.00 1,020.00 1,080.00 70,900 0
02-Jun-2026 1,060.00 1,085.00 1,055.00 1,080.00 8,400 0
29-May-2026 1,080.00 1,080.00 1,065.00 1,075.00 800 0
28-May-2026 1,080.00 1,080.00 1,080.00 1,080.00 0 0
27-May-2026 1,080.00 1,080.00 1,080.00 1,080.00 0 0
26-May-2026 1,080.00 1,080.00 1,080.00 1,080.00 300 0
25-May-2026 1,075.00 1,075.00 1,060.00 1,075.00 700 0
22-May-2026 1,075.00 1,075.00 1,075.00 1,075.00 400 0
21-May-2026 1,080.00 1,080.00 1,015.00 1,075.00 34,500 0
20-May-2026 1,050.00 1,090.00 995.00 1,080.00 69,300 0
19-May-2026 1,085.00 1,085.00 1,040.00 1,040.00 4,300 0
18-May-2026 1,085.00 1,090.00 1,070.00 1,085.00 7,200 0
15-May-2026 1,085.00 1,085.00 1,085.00 1,085.00 0 0
14-May-2026 1,085.00 1,085.00 1,085.00 1,085.00 0 0
13-May-2026 1,070.00 1,085.00 1,065.00 1,085.00 12,400 0
12-May-2026 1,080.00 1,090.00 1,050.00 1,085.00 13,600 0
11-May-2026 1,065.00 1,090.00 1,050.00 1,080.00 5,700 0
08-May-2026 1,080.00 1,090.00 1,060.00 1,080.00 13,500 0
07-May-2026 1,090.00 1,090.00 1,070.00 1,085.00 1,100 0
06-May-2026 1,080.00 1,085.00 1,080.00 1,085.00 1,400 0
05-May-2026 1,075.00 1,090.00 1,055.00 1,085.00 13,300 0
04-May-2026 1,075.00 1,090.00 1,010.00 1,080.00 25,100 0
30-Apr-2026 1,080.00 1,080.00 1,015.00 1,075.00 12,300 0
29-Apr-2026 1,080.00 1,080.00 1,065.00 1,075.00 13,400 0
28-Apr-2026 1,040.00 1,080.00 1,035.00 1,075.00 111,100 0
27-Apr-2026 1,035.00 1,035.00 1,015.00 1,030.00 16,700 0
24-Apr-2026 1,030.00 1,035.00 1,015.00 1,030.00 33,200 0
23-Apr-2026 1,030.00 1,035.00 1,010.00 1,030.00 11,600 0
22-Apr-2026 1,035.00 1,035.00 1,010.00 1,025.00 14,900 0
21-Apr-2026 1,025.00 1,035.00 1,025.00 1,025.00 17,400 0
20-Apr-2026 1,025.00 1,030.00 1,020.00 1,025.00 16,500 0
17-Apr-2026 1,025.00 1,030.00 1,010.00 1,025.00 10,400 0
16-Apr-2026 1,020.00 1,030.00 995.00 1,025.00 7,900 0
15-Apr-2026 1,025.00 1,025.00 1,010.00 1,025.00 24,800 0
14-Apr-2026 1,020.00 1,030.00 1,005.00 1,025.00 6,000 0
13-Apr-2026 1,015.00 1,030.00 990.00 1,025.00 25,200 0
10-Apr-2026 1,025.00 1,030.00 1,000.00 1,020.00 8,500 0
09-Apr-2026 975.00 1,030.00 975.00 1,015.00 40,900 0
08-Apr-2026 950.00 980.00 945.00 975.00 20,100 0
07-Apr-2026 955.00 965.00 935.00 950.00 5,300 0
06-Apr-2026 950.00 960.00 940.00 950.00 11,000 0
02-Apr-2026 950.00 965.00 920.00 955.00 94,400 0
01-Apr-2026 955.00 955.00 930.00 950.00 82,900 0
31-Mar-2026 950.00 955.00 940.00 955.00 2,300 0
30-Mar-2026 950.00 955.00 935.00 955.00 5,600 0
27-Mar-2026 955.00 970.00 930.00 950.00 3,000 0
26-Mar-2026 970.00 970.00 920.00 955.00 5,500 0
25-Mar-2026 900.00 970.00 900.00 955.00 33,000 0
17-Mar-2026 955.00 970.00 900.00 930.00 55,200 0
16-Mar-2026 970.00 970.00 915.00 950.00 19,200 0
13-Mar-2026 975.00 975.00 830.00 965.00 39,800 0
12-Mar-2026 965.00 965.00 930.00 960.00 10,800 0
11-Mar-2026 970.00 970.00 940.00 965.00 22,800 0
10-Mar-2026 950.00 970.00 940.00 955.00 69,000 0
09-Mar-2026 900.00 995.00 875.00 930.00 151,600 0
06-Mar-2026 1,000.00 1,020.00 875.00 955.00 236,700 0
05-Mar-2026 995.00 1,250.00 930.00 995.00 433,200 0