Dayamitra Telekomunikasi PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 420.00 | 426.00 | 404.00 | 404.00 | 404.00 | 22,473,900 |
| 2026-10-22 | 428.00 | 428.00 | 414.00 | 424.00 | 424.00 | 15,706,000 |
| 2026-10-21 | 408.00 | 430.00 | 404.00 | 430.00 | 430.00 | 5,044,800 |
| 2026-10-20 | 402.00 | 414.00 | 386.00 | 408.00 | 408.00 | 5,906,700 |
| 2026-10-19 | 410.00 | 410.00 | 378.00 | 402.00 | 402.00 | 22,712,400 |
| 2026-10-16 | 436.00 | 436.00 | 384.00 | 404.00 | 404.00 | 15,873,200 |
| 2026-10-15 | 444.00 | 454.00 | 436.00 | 448.00 | 448.00 | 7,359,300 |
| 2026-10-14 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | 5,621,900 |
| 2026-10-13 | 460.00 | 462.00 | 452.00 | 456.00 | 456.00 | 5,342,400 |
| 2026-10-12 | 450.00 | 460.00 | 448.00 | 460.00 | 460.00 | 10,693,600 |
| 2026-10-09 | 448.00 | 454.00 | 448.00 | 450.00 | 450.00 | 1,959,200 |
| 2026-10-08 | 460.00 | 462.00 | 448.00 | 448.00 | 448.00 | 2,461,000 |
| 2026-10-07 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | 3,514,900 |
| 2026-10-06 | 444.00 | 458.00 | 442.00 | 458.00 | 458.00 | 4,119,300 |
| 2026-10-05 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 3,935,100 |
| 2026-10-02 | 446.00 | 448.00 | 444.00 | 446.00 | 446.00 | 1,443,000 |
| 2026-10-01 | 450.00 | 454.00 | 438.00 | 446.00 | 446.00 | 12,408,600 |
| 2026-09-30 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | 9,022,000 |
| 2026-09-29 | 454.00 | 468.00 | 446.00 | 460.00 | 460.00 | 8,655,000 |
| 2026-09-28 | 464.00 | 464.00 | 452.00 | 454.00 | 454.00 | 12,638,200 |
| 2026-09-25 | 482.00 | 482.00 | 466.00 | 466.00 | 466.00 | 14,358,400 |
| 2026-09-24 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | 4,073,600 |
| 2026-09-23 | 494.00 | 496.00 | 484.00 | 488.00 | 488.00 | 15,918,500 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 25.6457 IDR |
| 2025-06-12 | 25.3343 IDR |
| 2024-06-11 | 18.2746 IDR |
| 2023-05-03 | 21.3809 IDR |
| 2022-05-11 | 11.5700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.