PT Daya Intiguna Yasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 775.00 | 780.00 | 745.00 | 760.00 | 760.00 | 1,183,200 |
| 2026-10-22 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | 1,914,600 |
| 2026-10-21 | 795.00 | 805.00 | 780.00 | 780.00 | 780.00 | 813,800 |
| 2026-10-20 | 770.00 | 815.00 | 770.00 | 805.00 | 805.00 | 957,800 |
| 2026-10-19 | 800.00 | 800.00 | 745.00 | 800.00 | 800.00 | 237,400 |
| 2026-10-16 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 335,300 |
| 2026-10-15 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | 18,000 |
| 2026-10-14 | 890.00 | 890.00 | 840.00 | 865.00 | 865.00 | 142,500 |
| 2026-10-13 | 885.00 | 895.00 | 835.00 | 865.00 | 865.00 | 151,900 |
| 2026-10-12 | 900.00 | 905.00 | 845.00 | 885.00 | 885.00 | 267,700 |
| 2026-10-09 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | 264,900 |
| 2026-10-08 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | 288,700 |
| 2026-10-07 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 109,500 |
| 2026-10-06 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | 203,100 |
| 2026-10-05 | 930.00 | 945.00 | 925.00 | 925.00 | 925.00 | 59,100 |
| 2026-10-02 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | 163,300 |
| 2026-10-01 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | 264,300 |
| 2026-09-30 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | 136,200 |
| 2026-09-29 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 208,500 |
| 2026-09-28 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | 466,200 |
| 2026-09-25 | 955.00 | 960.00 | 940.00 | 955.00 | 955.00 | 539,000 |
| 2026-09-24 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 608,600 |
Page 1 of 1 · 22 trading days
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.