PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 885.00 | 910.00 | 855.00 | 860.00 | 842.17 | 1,226,200 |
| 2026-05-07 | 895.00 | 905.00 | 870.00 | 885.00 | 866.65 | 742,300 |
| 2026-05-06 | 885.00 | 920.00 | 875.00 | 875.00 | 856.86 | 731,600 |
| 2026-05-05 | 915.00 | 915.00 | 880.00 | 885.00 | 866.65 | 265,900 |
| 2026-05-04 | 885.00 | 910.00 | 880.00 | 905.00 | 886.24 | 244,600 |
| 2026-05-01 | 870.00 | 870.00 | 870.00 | 870.00 | 851.97 | 0 |
| 2026-04-30 | 900.00 | 915.00 | 870.00 | 870.00 | 851.97 | 276,900 |
| 2026-04-29 | 870.00 | 895.00 | 860.00 | 895.00 | 876.45 | 1,181,800 |
| 2026-04-28 | 890.00 | 890.00 | 865.00 | 870.00 | 851.97 | 3,339,500 |
| 2026-04-27 | 870.00 | 905.00 | 870.00 | 890.00 | 871.55 | 89,400 |
| 2026-04-24 | 875.00 | 895.00 | 870.00 | 870.00 | 851.97 | 333,300 |
| 2026-04-23 | 890.00 | 905.00 | 870.00 | 885.00 | 866.65 | 2,841,300 |
| 2026-04-22 | 880.00 | 900.00 | 880.00 | 890.00 | 871.55 | 116,400 |
| 2026-04-21 | 885.00 | 885.00 | 880.00 | 885.00 | 866.65 | 274,400 |
| 2026-04-20 | 895.00 | 895.00 | 880.00 | 885.00 | 866.65 | 157,900 |
| 2026-04-17 | 900.00 | 910.00 | 895.00 | 895.00 | 876.45 | 693,400 |
| 2026-04-16 | 890.00 | 900.00 | 890.00 | 890.00 | 871.55 | 103,700 |
| 2026-04-15 | 900.00 | 900.00 | 885.00 | 890.00 | 871.55 | 151,100 |
| 2026-04-14 | 895.00 | 895.00 | 880.00 | 890.00 | 871.55 | 1,337,200 |
| 2026-04-13 | 900.00 | 905.00 | 885.00 | 885.00 | 866.65 | 1,484,400 |
| 2026-04-10 | 895.00 | 900.00 | 890.00 | 895.00 | 876.45 | 381,700 |
| 2026-04-09 | 900.00 | 900.00 | 890.00 | 890.00 | 871.55 | 255,600 |
| 2026-04-08 | 900.00 | 915.00 | 880.00 | 905.00 | 886.24 | 2,237,200 |
| 2026-04-07 | 895.00 | 915.00 | 870.00 | 900.00 | 881.34 | 2,153,900 |
| 2026-04-06 | 875.00 | 900.00 | 875.00 | 890.00 | 871.55 | 529,600 |
| 2026-04-02 | 865.00 | 885.00 | 860.00 | 875.00 | 856.86 | 989,900 |
| 2026-04-01 | 830.00 | 880.00 | 790.00 | 855.00 | 837.28 | 9,855,800 |
| 2026-03-31 | 905.00 | 905.00 | 770.00 | 770.00 | 754.04 | 29,612,000 |
| 2026-03-30 | 890.00 | 905.00 | 865.00 | 905.00 | 886.24 | 2,733,600 |
| 2026-03-27 | 900.00 | 900.00 | 875.00 | 885.00 | 866.65 | 4,871,100 |
| 2026-03-26 | 895.00 | 900.00 | 890.00 | 895.00 | 876.45 | 36,400 |
| 2026-03-25 | 890.00 | 900.00 | 885.00 | 895.00 | 876.45 | 80,700 |
| 2026-03-17 | 900.00 | 905.00 | 885.00 | 895.00 | 876.45 | 944,200 |
| 2026-03-16 | 900.00 | 905.00 | 885.00 | 900.00 | 881.34 | 353,500 |
| 2026-03-13 | 920.00 | 940.00 | 885.00 | 900.00 | 881.34 | 997,700 |
| 2026-03-12 | 870.00 | 925.00 | 850.00 | 910.00 | 891.14 | 749,800 |
| 2026-03-11 | 895.00 | 915.00 | 845.00 | 845.00 | 827.48 | 659,400 |
| 2026-03-10 | 885.00 | 930.00 | 850.00 | 870.00 | 851.97 | 288,800 |
| 2026-03-09 | 875.00 | 905.00 | 850.00 | 890.00 | 871.55 | 3,750,100 |
| 2026-03-06 | 905.00 | 905.00 | 860.00 | 900.00 | 881.34 | 360,500 |
| 2026-03-05 | 905.00 | 945.00 | 855.00 | 905.00 | 886.24 | 1,908,100 |
| 2026-03-04 | 945.00 | 945.00 | 850.00 | 850.00 | 832.38 | 538,200 |
| 2026-03-03 | 950.00 | 965.00 | 905.00 | 945.00 | 925.41 | 187,100 |
| 2026-03-02 | 890.00 | 965.00 | 890.00 | 955.00 | 935.20 | 615,400 |
| 2026-02-27 | 960.00 | 965.00 | 955.00 | 960.00 | 940.10 | 677,800 |
| 2026-02-26 | 955.00 | 965.00 | 955.00 | 955.00 | 935.20 | 52,400 |
| 2026-02-25 | 960.00 | 965.00 | 955.00 | 955.00 | 935.20 | 342,100 |
| 2026-02-24 | 955.00 | 960.00 | 955.00 | 960.00 | 940.10 | 491,600 |
| 2026-02-23 | 965.00 | 970.00 | 955.00 | 955.00 | 935.20 | 470,900 |
| 2026-02-20 | 975.00 | 975.00 | 960.00 | 965.00 | 945.00 | 36,300 |
| 2026-02-19 | 960.00 | 975.00 | 955.00 | 975.00 | 954.79 | 1,991,100 |
| 2026-02-18 | 975.00 | 975.00 | 960.00 | 960.00 | 940.10 | 117,200 |
| 2026-02-13 | 950.00 | 975.00 | 950.00 | 975.00 | 954.79 | 294,200 |
| 2026-02-12 | 965.00 | 965.00 | 940.00 | 950.00 | 930.31 | 399,900 |
| 2026-02-11 | 935.00 | 970.00 | 935.00 | 955.00 | 935.20 | 311,200 |
| 2026-02-10 | 940.00 | 950.00 | 920.00 | 935.00 | 915.62 | 206,600 |
| 2026-02-09 | 940.00 | 955.00 | 905.00 | 940.00 | 920.51 | 1,705,000 |
| 2026-02-06 | 950.00 | 950.00 | 930.00 | 940.00 | 920.51 | 74,200 |
| 2026-02-05 | 935.00 | 970.00 | 880.00 | 945.00 | 925.41 | 412,500 |
| 2026-02-04 | 980.00 | 980.00 | 935.00 | 940.00 | 920.51 | 476,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 17.6200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.