Price History - DAYA

Kembali ke Company
Ticker: DAYA
Company: PT Duta Intidaya Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 224.00 228.00 212.00 212.00 15,500 0
28-Dec-2022 210.00 230.00 200.00 206.00 21,400 0
27-Dec-2022 216.00 230.00 210.00 210.00 2,500 0
26-Dec-2022 214.00 230.00 214.00 216.00 2,100 0
23-Dec-2022 214.00 226.00 214.00 216.00 500 0
22-Dec-2022 206.00 230.00 206.00 228.00 4,900 0
21-Dec-2022 206.00 206.00 206.00 206.00 1,000 0
20-Dec-2022 204.00 224.00 204.00 206.00 12,300 0
19-Dec-2022 214.00 214.00 214.00 214.00 300 0
16-Dec-2022 220.00 232.00 220.00 220.00 17,400 0
15-Dec-2022 214.00 232.00 214.00 214.00 2,700 0
14-Dec-2022 222.00 226.00 222.00 226.00 57,500 0
13-Dec-2022 220.00 224.00 220.00 222.00 22,800 0
12-Dec-2022 222.00 222.00 220.00 220.00 600 0
09-Dec-2022 222.00 222.00 222.00 222.00 1,100 0
08-Dec-2022 224.00 224.00 222.00 222.00 1,300 0
07-Dec-2022 228.00 234.00 222.00 222.00 1,500 0
06-Dec-2022 224.00 230.00 224.00 228.00 4,900 0
05-Dec-2022 224.00 236.00 224.00 224.00 9,400 0
02-Dec-2022 230.00 230.00 224.00 224.00 1,200 0
01-Dec-2022 232.00 232.00 230.00 230.00 400 0
30-Nov-2022 226.00 236.00 226.00 232.00 69,900 0
29-Nov-2022 230.00 230.00 226.00 226.00 4,600 0
28-Nov-2022 234.00 238.00 228.00 236.00 5,900 0
25-Nov-2022 220.00 228.00 220.00 228.00 9,900 0
24-Nov-2022 228.00 234.00 226.00 234.00 13,300 0
23-Nov-2022 232.00 232.00 232.00 232.00 1,100 0
22-Nov-2022 238.00 238.00 234.00 234.00 11,400 0
21-Nov-2022 232.00 252.00 226.00 238.00 20,200 0
18-Nov-2022 234.00 234.00 224.00 232.00 3,400 0
17-Nov-2022 232.00 250.00 230.00 230.00 29,200 0
16-Nov-2022 222.00 260.00 220.00 232.00 79,100 0
15-Nov-2022 224.00 236.00 220.00 224.00 58,500 0
14-Nov-2022 232.00 234.00 228.00 228.00 7,100 0
11-Nov-2022 222.00 230.00 222.00 228.00 2,400 0
10-Nov-2022 228.00 228.00 220.00 222.00 1,600 0
09-Nov-2022 220.00 230.00 220.00 222.00 3,300 0
08-Nov-2022 230.00 234.00 220.00 232.00 3,000 0
07-Nov-2022 226.00 236.00 220.00 234.00 42,800 0
04-Nov-2022 224.00 226.00 222.00 226.00 7,900 0
03-Nov-2022 226.00 242.00 220.00 224.00 88,800 0
02-Nov-2022 216.00 234.00 214.00 218.00 118,900 0
01-Nov-2022 246.00 246.00 230.00 230.00 34,600 0
31-Oct-2022 258.00 258.00 246.00 246.00 103,700 0
28-Oct-2022 234.00 264.00 232.00 264.00 57,600 0
27-Oct-2022 230.00 236.00 228.00 234.00 40,400 0
26-Oct-2022 234.00 234.00 230.00 230.00 2,600 0
25-Oct-2022 230.00 234.00 230.00 232.00 52,000 0
24-Oct-2022 240.00 250.00 230.00 230.00 33,800 0
21-Oct-2022 236.00 238.00 228.00 228.00 12,500 0
20-Oct-2022 250.00 250.00 238.00 238.00 44,000 0
19-Oct-2022 230.00 252.00 228.00 252.00 21,500 0
18-Oct-2022 230.00 232.00 226.00 228.00 27,000 0
17-Oct-2022 232.00 232.00 224.00 230.00 80,700 0
14-Oct-2022 228.00 238.00 228.00 232.00 19,800 0
13-Oct-2022 240.00 240.00 224.00 228.00 113,200 0
12-Oct-2022 234.00 292.00 234.00 240.00 640,400 0
11-Oct-2022 234.00 234.00 224.00 234.00 12,800 0
10-Oct-2022 230.00 234.00 230.00 234.00 3,100 0
07-Oct-2022 236.00 238.00 230.00 230.00 2,100 0
06-Oct-2022 226.00 234.00 226.00 234.00 4,000 0
05-Oct-2022 228.00 230.00 226.00 226.00 40,800 0
04-Oct-2022 230.00 230.00 228.00 228.00 22,000 0
03-Oct-2022 236.00 236.00 236.00 236.00 80,900 0
30-Sep-2022 236.00 236.00 236.00 236.00 400 0
29-Sep-2022 236.00 248.00 228.00 228.00 2,900 0
28-Sep-2022 234.00 236.00 234.00 234.00 2,900 0
27-Sep-2022 232.00 232.00 226.00 226.00 700 0
26-Sep-2022 246.00 246.00 228.00 232.00 26,700 0
23-Sep-2022 228.00 238.00 226.00 236.00 2,200 0
22-Sep-2022 224.00 242.00 224.00 226.00 3,100 0
21-Sep-2022 238.00 240.00 228.00 238.00 4,200 0
20-Sep-2022 230.00 238.00 224.00 238.00 23,200 0
19-Sep-2022 232.00 238.00 230.00 230.00 5,300 0
16-Sep-2022 230.00 242.00 228.00 240.00 59,200 0
15-Sep-2022 238.00 242.00 222.00 240.00 142,600 0
14-Sep-2022 242.00 242.00 238.00 238.00 16,600 0
13-Sep-2022 244.00 244.00 232.00 242.00 9,700 0
12-Sep-2022 232.00 244.00 226.00 244.00 13,500 0
09-Sep-2022 248.00 248.00 240.00 240.00 1,300 0
08-Sep-2022 232.00 240.00 232.00 234.00 13,300 0
07-Sep-2022 230.00 246.00 224.00 232.00 15,300 0
06-Sep-2022 238.00 238.00 224.00 236.00 37,100 0
05-Sep-2022 226.00 240.00 224.00 240.00 12,500 0
02-Sep-2022 228.00 238.00 228.00 234.00 10,200 0
01-Sep-2022 242.00 248.00 226.00 238.00 48,600 0
31-Aug-2022 236.00 248.00 226.00 242.00 16,000 0
30-Aug-2022 224.00 244.00 224.00 236.00 8,800 0
29-Aug-2022 222.00 234.00 220.00 232.00 18,400 0
26-Aug-2022 230.00 248.00 228.00 228.00 19,200 0
25-Aug-2022 230.00 230.00 220.00 220.00 300 0
24-Aug-2022 232.00 232.00 220.00 224.00 1,000 0
23-Aug-2022 228.00 232.00 228.00 230.00 1,100 0
22-Aug-2022 220.00 230.00 218.00 228.00 4,200 0
19-Aug-2022 228.00 234.00 228.00 228.00 3,000 0
18-Aug-2022 218.00 220.00 218.00 218.00 4,800 0
16-Aug-2022 228.00 228.00 218.00 218.00 800 0
15-Aug-2022 234.00 234.00 216.00 222.00 19,700 0
12-Aug-2022 232.00 234.00 218.00 218.00 1,500 0
11-Aug-2022 218.00 232.00 216.00 216.00 12,300 0