PT Duta Intidaya Tbk DAYA
IDX · Indonesia · Retail Trade
IDR 1,130.00+85.00 (+8.13%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,130.00 | +8.13% | IDR 1,045.00 | IDR 1,200.00 | IDR 1,045.00 | 29.10K |
| 2026-09-30 | IDR 1,045.00 | -4.13% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,045.00 | 10.70K |
| 2026-09-29 | IDR 1,090.00 | -0.46% | IDR 1,080.00 | IDR 1,090.00 | IDR 1,080.00 | 300 |
| 2026-09-28 | IDR 1,095.00 | -0.45% | IDR 1,100.00 | IDR 1,145.00 | IDR 1,045.00 |
| 4.80K |
| 2026-09-25 | IDR 1,100.00 | -2.65% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,100.00 | 20.30K |
| 2026-09-24 | IDR 1,130.00 | +0.44% | IDR 1,065.00 | IDR 1,140.00 | IDR 1,065.00 | 7.50K |
| 2026-09-23 | IDR 1,125.00 | +2.27% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,085.00 | 4.10K |
| 2026-09-22 | IDR 1,100.00 | +1.85% | IDR 1,110.00 | IDR 1,215.00 | IDR 1,075.00 | 13.40K |
| 2026-09-21 | IDR 1,080.00 | +0.47% | IDR 1,070.00 | IDR 1,085.00 | IDR 1,070.00 | 1.70K |
| 2026-09-18 | IDR 1,075.00 | +3.86% | IDR 1,035.00 | IDR 1,090.00 | IDR 1,025.00 | 8.40K |
| 2026-09-17 | IDR 1,035.00 | -1.43% | IDR 1,050.00 | IDR 1,050.00 | IDR 990.00 | 14.40K |
| 2026-09-16 | IDR 1,050.00 | 0.00% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,050.00 | 200 |
| 2026-09-15 | IDR 1,050.00 | -3.23% | IDR 1,095.00 | IDR 1,095.00 | IDR 1,035.00 | 4.40K |
| 2026-09-14 | IDR 1,085.00 | 0.00% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,035.00 | 2.90K |
| 2026-09-11 | IDR 1,085.00 | -1.36% | IDR 1,085.00 | IDR 1,095.00 | IDR 1,070.00 | 5.90K |
| 2026-09-10 | IDR 1,100.00 | 0.00% | IDR 1,100.00 | IDR 1,100.00 | IDR 1,055.00 | 2.40K |
| 2026-09-09 | IDR 1,100.00 | -3.08% | IDR 1,135.00 | IDR 1,135.00 | IDR 1,050.00 | 14.50K |
| 2026-09-08 | IDR 1,135.00 | +1.79% | IDR 1,115.00 | IDR 1,135.00 | IDR 1,060.00 | 9.60K |
| 2026-09-07 | IDR 1,115.00 | 0.00% | IDR 1,090.00 | IDR 1,115.00 | IDR 1,045.00 | 2.70K |
| 2026-09-04 | IDR 1,115.00 | -0.45% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,035.00 | 15.40K |
| 2026-09-03 | IDR 1,120.00 | 0.00% | IDR 1,140.00 | IDR 1,245.00 | IDR 1,035.00 | 280.90K |
| 2026-09-02 | IDR 1,120.00 | -0.88% | IDR 1,140.00 | IDR 1,140.00 | IDR 1,075.00 | 20.40K |
| 2026-09-01 | IDR 1,130.00 | +0.44% | IDR 1,245.00 | IDR 1,300.00 | IDR 1,110.00 | 29.50K |
| 2026-08-31 | IDR 1,125.00 | 0.00% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,050.00 | 10.40K |
| 2026-08-28 | IDR 1,125.00 | -0.44% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,080.00 | 7.40K |
| 2026-08-27 | IDR 1,130.00 | +0.44% | IDR 1,125.00 | IDR 1,160.00 | IDR 1,080.00 | 16.40K |
| 2026-08-26 | IDR 1,125.00 | +5.14% | IDR 1,025.00 | IDR 1,315.00 | IDR 1,025.00 | 75.70K |
| 2026-08-24 | IDR 1,070.00 | +5.94% | IDR 1,010.00 | IDR 1,260.00 | IDR 980.00 | 70.10K |
| 2026-08-21 | IDR 1,010.00 | +0.50% | IDR 1,010.00 | IDR 1,020.00 | IDR 975.00 | 4.30K |
| 2026-08-20 | IDR 1,005.00 | 0.00% | IDR 1,005.00 | IDR 1,020.00 | IDR 925.00 | 29.50K |
| 2026-08-19 | IDR 1,005.00 | -0.50% | IDR 1,010.00 | IDR 1,010.00 | IDR 980.00 | 1.50K |
| 2026-08-18 | IDR 1,010.00 | 0.00% | IDR 1,010.00 | IDR 1,015.00 | IDR 975.00 | 1.60K |
| 2026-08-14 | IDR 1,010.00 | 0.00% | IDR 1,010.00 | IDR 1,010.00 | IDR 1,005.00 | 3.20K |
| 2026-08-13 | IDR 1,010.00 | 0.00% | IDR 1,010.00 | IDR 1,010.00 | IDR 1,010.00 | 300 |
| 2026-08-12 | IDR 1,010.00 | 0.00% | IDR 1,010.00 | IDR 1,010.00 | IDR 965.00 | 3.70K |
| 2026-08-11 | IDR 1,010.00 | +0.50% | IDR 1,025.00 | IDR 1,025.00 | IDR 975.00 | 24.20K |
| 2026-08-10 | IDR 1,005.00 | +2.55% | IDR 1,010.00 | IDR 1,020.00 | IDR 985.00 | 28.10K |
| 2026-08-07 | IDR 980.00 | +0.51% | IDR 990.00 | IDR 990.00 | IDR 945.00 | 2.20K |
| 2026-08-06 | IDR 975.00 | -1.02% | IDR 985.00 | IDR 985.00 | IDR 935.00 | 500 |
| 2026-08-05 | IDR 985.00 | +2.07% | IDR 975.00 | IDR 990.00 | IDR 955.00 | 5.40K |
| 2026-08-04 | IDR 965.00 | -0.52% | IDR 985.00 | IDR 985.00 | IDR 955.00 | 11.30K |
| 2026-08-03 | IDR 970.00 | -2.02% | IDR 1,005.00 | IDR 1,005.00 | IDR 945.00 | 7.60K |
| 2026-07-31 | IDR 990.00 | 0.00% | IDR 985.00 | IDR 990.00 | IDR 965.00 | 1.60K |
| 2026-07-30 | IDR 990.00 | 0.00% | IDR 980.00 | IDR 990.00 | IDR 975.00 | 18.30K |
| 2026-07-29 | IDR 990.00 | +1.54% | IDR 920.00 | IDR 990.00 | IDR 920.00 | 20.30K |
| 2026-07-28 | IDR 975.00 | 0.00% | IDR 975.00 | IDR 975.00 | IDR 975.00 | 200 |
| 2026-07-27 | IDR 975.00 | 0.00% | IDR 975.00 | IDR 975.00 | IDR 975.00 | 300 |
| 2026-07-24 | IDR 975.00 | 0.00% | IDR 975.00 | IDR 975.00 | IDR 970.00 | 800 |
| 2026-07-23 | IDR 975.00 | 0.00% | IDR 975.00 | IDR 975.00 | IDR 975.00 | 1.20K |
| 2026-07-22 | IDR 975.00 | -0.51% | IDR 980.00 | IDR 980.00 | IDR 970.00 | 5.50K |
| 2026-07-21 | IDR 980.00 | 0.00% | IDR 975.00 | IDR 980.00 | IDR 900.00 | 10.50K |
| 2026-07-20 | IDR 980.00 | 0.00% | IDR 980.00 | IDR 980.00 | IDR 980.00 | 1.30K |
| 2026-07-17 | IDR 980.00 | 0.00% | IDR 975.00 | IDR 980.00 | IDR 975.00 | 500 |
| 2026-07-16 | IDR 980.00 | 0.00% | IDR 975.00 | IDR 980.00 | IDR 940.00 | 1.80K |
| 2026-07-15 | IDR 980.00 | -1.01% | IDR 985.00 | IDR 985.00 | IDR 980.00 | 3.70K |
| 2026-07-14 | IDR 990.00 | +4.21% | IDR 925.00 | IDR 990.00 | IDR 900.00 | 42.30K |
| 2026-07-13 | IDR 950.00 | 0.00% | IDR 950.00 | IDR 950.00 | IDR 940.00 | 1.40K |
| 2026-07-10 | IDR 950.00 | -2.06% | IDR 980.00 | IDR 980.00 | IDR 940.00 | 7.40K |
| 2026-07-09 | IDR 970.00 | -1.02% | IDR 980.00 | IDR 980.00 | IDR 970.00 | 10.00K |
| 2026-07-08 | IDR 980.00 | +0.51% | IDR 980.00 | IDR 980.00 | IDR 910.00 | 15.10K |
| 2026-07-07 | IDR 975.00 | -0.51% | IDR 980.00 | IDR 980.00 | IDR 970.00 | 1.00K |
| 2026-07-06 | IDR 980.00 | +0.51% | IDR 975.00 | IDR 980.00 | IDR 975.00 | 3.30K |
| 2026-07-03 | IDR 975.00 | +3.72% | IDR 950.00 | IDR 980.00 | IDR 945.00 | 19.70K |
| 2026-07-02 | IDR 940.00 | -7.84% | IDR 1,020.00 | IDR 1,020.00 | IDR 925.00 | 55.60K |
| 2026-07-01 | IDR 1,020.00 | +2.00% | IDR 1,020.00 | IDR 1,020.00 | IDR 985.00 | 500 |
| 2026-06-30 | IDR 1,000.00 | -4.76% | IDR 1,045.00 | IDR 1,045.00 | IDR 1,000.00 | 6.00K |
| 2026-06-29 | IDR 1,050.00 | -0.47% | IDR 1,050.00 | IDR 1,050.00 | IDR 1,040.00 | 2.20K |
| 2026-06-26 | IDR 1,055.00 | -0.47% | IDR 1,020.00 | IDR 1,055.00 | IDR 1,005.00 | 4.30K |
| 2026-06-25 | IDR 1,060.00 | -0.47% | IDR 1,060.00 | IDR 1,090.00 | IDR 935.00 | 25.00K |
| 2026-06-24 | IDR 1,065.00 | +0.47% | IDR 1,055.00 | IDR 1,080.00 | IDR 1,055.00 | 14.90K |
| 2026-06-23 | IDR 1,060.00 | +1.44% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,030.00 | 1.20K |
| 2026-06-22 | IDR 1,045.00 | -2.34% | IDR 1,065.00 | IDR 1,080.00 | IDR 1,005.00 | 20.20K |
| 2026-06-19 | IDR 1,070.00 | -0.47% | IDR 1,070.00 | IDR 1,070.00 | IDR 1,070.00 | 1.50K |
| 2026-06-18 | IDR 1,075.00 | -0.46% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,015.00 | 32.50K |
| 2026-06-17 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,050.00 | 9.80K |
| 2026-06-15 | IDR 1,080.00 | +3.35% | IDR 1,050.00 | IDR 1,090.00 | IDR 1,030.00 | 18.60K |
| 2026-06-12 | IDR 1,045.00 | +10.00% | IDR 950.00 | IDR 1,060.00 | IDR 945.00 | 39.20K |
| 2026-06-11 | IDR 950.00 | 0.00% | IDR 950.00 | IDR 950.00 | IDR 935.00 | 5.50K |
| 2026-06-10 | IDR 950.00 | +0.53% | IDR 960.00 | IDR 975.00 | IDR 930.00 | 3.90K |
| 2026-06-09 | IDR 945.00 | -3.08% | IDR 950.00 | IDR 975.00 | IDR 900.00 | 3.00K |
| 2026-06-08 | IDR 975.00 | 0.00% | IDR 1,025.00 | IDR 1,025.00 | IDR 970.00 | 1.10K |
| 2026-06-05 | IDR 975.00 | -3.94% | IDR 1,015.00 | IDR 1,070.00 | IDR 970.00 | 14.20K |
| 2026-06-04 | IDR 1,015.00 | -6.02% | IDR 1,070.00 | IDR 1,075.00 | IDR 1,015.00 | 11.70K |
| 2026-06-03 | IDR 1,080.00 | 0.00% | IDR 1,075.00 | IDR 1,090.00 | IDR 1,020.00 | 70.90K |
| 2026-06-02 | IDR 1,080.00 | +0.47% | IDR 1,060.00 | IDR 1,085.00 | IDR 1,055.00 | 8.40K |
| 2026-05-29 | IDR 1,075.00 | -0.46% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,065.00 | 800 |
| 2026-05-28 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,080.00 | 0 |
| 2026-05-27 | IDR 1,080.00 | 0.00% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,080.00 | 0 |
| 2026-05-26 | IDR 1,080.00 | +0.47% | IDR 1,080.00 | IDR 1,080.00 | IDR 1,080.00 | 300 |
| 2026-05-25 | IDR 1,075.00 | 0.00% | IDR 1,075.00 | IDR 1,075.00 | IDR 1,060.00 | 700 |