PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia
· Delayed Price · Currency is IDR 1,275.00
-15.00 (-1.16%)
At close: Dec 5, 2025
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 32,100 |
| Dec 4, 2025 | 1,265.00 | 1,400.00 | 1,255.00 | 1,290.00 | 1,290.00 | 1.98% | 785,700 |
| Dec 3, 2025 | 1,285.00 | 1,320.00 | 1,210.00 | 1,265.00 | 1,265.00 | -1.56% | 270,100 |
| Dec 2, 2025 | 1,285.00 | 1,330.00 | 1,200.00 | 1,285.00 | 1,285.00 | -3.75% | 585,000 |
| Dec 1, 2025 | 1,570.00 | 1,700.00 | 1,335.00 | 1,335.00 | 1,335.00 | -14.97% | 2,004,500 |
| Nov 28, 2025 | 1,535.00 | 1,925.00 | 1,490.00 | 1,570.00 | 1,570.00 | 1.95% | 495,600 |
| Nov 27, 2025 | 1,535.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 3,300 |
| Nov 26, 2025 | 1,525.00 | 1,550.00 | 1,495.00 | 1,540.00 | 1,540.00 | - | 15,200 |
| Nov 25, 2025 | 1,530.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 0.65% | 7,800 |
| Nov 24, 2025 | 1,495.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 2.34% | 34,000 |
| Nov 21, 2025 | 1,570.00 | 1,570.00 | 1,450.00 | 1,495.00 | 1,495.00 | -4.17% | 48,200 |
| Nov 20, 2025 | 1,465.00 | 1,615.00 | 1,420.00 | 1,560.00 | 1,560.00 | 6.12% | 34,000 |
| Nov 19, 2025 | 1,465.00 | 1,480.00 | 1,385.00 | 1,470.00 | 1,470.00 | 0.34% | 87,900 |
| Nov 18, 2025 | 1,530.00 | 1,535.00 | 1,420.00 | 1,465.00 | 1,465.00 | -4.56% | 45,100 |
| Nov 17, 2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,535.00 | 1,535.00 | 3.02% | 24,100 |
| Nov 14, 2025 | 1,520.00 | 1,575.00 | 1,455.00 | 1,490.00 | 1,490.00 | -1.97% | 59,700 |
| Nov 13, 2025 | 1,490.00 | 1,575.00 | 1,425.00 | 1,520.00 | 1,520.00 | 1.00% | 68,200 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,390.00 | 1,505.00 | 1,505.00 | 2.38% | 106,300 |
| Nov 11, 2025 | 1,450.00 | 1,590.00 | 1,380.00 | 1,470.00 | 1,470.00 | 5.00% | 214,500 |
| Nov 10, 2025 | 1,400.00 | 1,400.00 | 1,265.00 | 1,400.00 | 1,400.00 | 3.70% | 87,000 |
| Nov 7, 2025 | 1,255.00 | 1,500.00 | 1,210.00 | 1,350.00 | 1,350.00 | 7.14% | 279,100 |
| Nov 6, 2025 | 1,265.00 | 1,270.00 | 1,175.00 | 1,260.00 | 1,260.00 | - | 32,000 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.79% | 10,000 |
| Nov 4, 2025 | 1,265.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,270.00 | - | 16,100 |
| Nov 3, 2025 | 1,290.00 | 1,290.00 | 1,210.00 | 1,270.00 | 1,270.00 | -0.78% | 27,200 |
| Oct 31, 2025 | 1,180.00 | 1,300.00 | 1,075.00 | 1,280.00 | 1,280.00 | 8.02% | 145,700 |
| Oct 30, 2025 | 1,200.00 | 1,200.00 | 1,090.00 | 1,185.00 | 1,185.00 | -1.25% | 33,700 |
| Oct 29, 2025 | 1,195.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 9,800 |
| Oct 28, 2025 | 1,195.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,200.00 | - | 12,400 |
| Oct 27, 2025 | 1,195.00 | 1,230.00 | 1,175.00 | 1,200.00 | 1,200.00 | - | 109,500 |
| Oct 24, 2025 | 1,185.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 0.84% | 87,600 |
| Oct 23, 2025 | 1,185.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | - | 12,600 |
| Oct 22, 2025 | 1,170.00 | 1,220.00 | 1,145.00 | 1,190.00 | 1,190.00 | 1.28% | 61,700 |
| Oct 21, 2025 | 1,180.00 | 1,190.00 | 1,125.00 | 1,175.00 | 1,175.00 | -1.26% | 41,800 |
| Oct 20, 2025 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.42% | 10,300 |
| Oct 17, 2025 | 1,180.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 0.84% | 24,800 |
| Oct 16, 2025 | 1,155.00 | 1,200.00 | 1,120.00 | 1,185.00 | 1,185.00 | 2.16% | 78,500 |
| Oct 15, 2025 | 1,120.00 | 1,205.00 | 1,060.00 | 1,160.00 | 1,160.00 | 5.45% | 212,500 |
| Oct 14, 2025 | 1,100.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | - | 41,100 |
| Oct 13, 2025 | 1,120.00 | 1,120.00 | 1,050.00 | 1,100.00 | 1,100.00 | -1.79% | 43,400 |
| Oct 10, 2025 | 1,110.00 | 1,135.00 | 1,035.00 | 1,120.00 | 1,120.00 | 0.90% | 24,000 |
| Oct 9, 2025 | 1,100.00 | 1,120.00 | 1,025.00 | 1,110.00 | 1,110.00 | 0.91% | 75,000 |
| Oct 8, 2025 | 1,200.00 | 1,245.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 789,300 |
| Oct 7, 2025 | 1,210.00 | 1,230.00 | 1,155.00 | 1,200.00 | 1,200.00 | -1.23% | 148,300 |
| Oct 6, 2025 | 1,215.00 | 1,275.00 | 1,160.00 | 1,215.00 | 1,215.00 | - | 432,100 |
| Oct 3, 2025 | 1,020.00 | 1,250.00 | 1,000.00 | 1,215.00 | 1,215.00 | 17.96% | 331,800 |
| Oct 2, 2025 | 1,015.00 | 1,045.00 | 985.00 | 1,030.00 | 1,030.00 | 3.00% | 70,000 |
| Oct 1, 2025 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 7,400 |
| Sep 30, 2025 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 3,300 |
| Sep 29, 2025 | 1,010.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 0.49% | 35,800 |
| Sep 26, 2025 | 1,005.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 1.50% | 600 |
| Sep 25, 2025 | 1,010.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | -1.48% | 32,700 |
| Sep 24, 2025 | 1,010.00 | 1,020.00 | 970.00 | 1,015.00 | 1,015.00 | - | 20,700 |
| Sep 23, 2025 | 1,015.00 | 1,015.00 | 985.00 | 1,015.00 | 1,015.00 | 1.00% | 21,300 |
| Sep 22, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 800 |
| Sep 19, 2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.49% | 4,600 |
| Sep 18, 2025 | 1,000.00 | 1,035.00 | 975.00 | 1,030.00 | 1,030.00 | 2.49% | 49,800 |
| Sep 17, 2025 | 1,005.00 | 1,005.00 | 975.00 | 1,005.00 | 1,005.00 | - | 14,100 |
| Sep 16, 2025 | 990.00 | 1,005.00 | 950.00 | 1,005.00 | 1,005.00 | 0.50% | 30,400 |
| Sep 15, 2025 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -0.50% | 1,800 |
| Sep 12, 2025 | 1,005.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | - | 6,300 |
| Sep 11, 2025 | 1,015.00 | 1,015.00 | 975.00 | 1,005.00 | 1,005.00 | - | 8,200 |
| Sep 10, 2025 | 1,015.00 | 1,015.00 | 970.00 | 1,005.00 | 1,005.00 | 0.50% | 17,100 |
| Sep 9, 2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | -1.48% | 10,400 |
| Sep 8, 2025 | 1,020.00 | 1,020.00 | 975.00 | 1,015.00 | 1,015.00 | -0.49% | 9,800 |
| Sep 4, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 10,000 |
| Sep 3, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | - | 4,600 |
| Sep 2, 2025 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.00% | 200 |
| Sep 1, 2025 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | - | 2,700 |
| Aug 29, 2025 | 1,020.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | -1.47% | 24,500 |
| Aug 28, 2025 | 1,025.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.99% | 6,600 |
| Aug 27, 2025 | 1,025.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | -0.98% | 11,400 |
| Aug 26, 2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 7,700 |
| Aug 25, 2025 | 1,055.00 | 1,055.00 | 985.00 | 1,025.00 | 1,025.00 | -2.38% | 24,100 |
| Aug 22, 2025 | 1,025.00 | 1,090.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2.44% | 15,600 |
| Aug 21, 2025 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 43,200 |
| Aug 20, 2025 | 1,015.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 118,200 |
| Aug 19, 2025 | 1,020.00 | 1,025.00 | 985.00 | 1,015.00 | 1,015.00 | -0.98% | 14,000 |
| Aug 15, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.49% | 14,900 |
| Aug 14, 2025 | 1,015.00 | 1,050.00 | 985.00 | 1,030.00 | 1,030.00 | 1.48% | 51,300 |
| Aug 13, 2025 | 1,025.00 | 1,080.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 32,700 |
| Aug 12, 2025 | 1,000.00 | 1,080.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 77,700 |
| Aug 11, 2025 | 1,000.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | - | 18,200 |
| Aug 8, 2025 | 1,010.00 | 1,010.00 | 950.00 | 1,000.00 | 1,000.00 | 1.01% | 103,400 |
| Aug 7, 2025 | 945.00 | 1,085.00 | 930.00 | 990.00 | 990.00 | 4.21% | 200,600 |
| Aug 6, 2025 | 935.00 | 970.00 | 920.00 | 950.00 | 950.00 | 1.06% | 40,700 |
| Aug 5, 2025 | 935.00 | 950.00 | 915.00 | 940.00 | 940.00 | 0.53% | 27,700 |
| Aug 4, 2025 | 905.00 | 950.00 | 885.00 | 935.00 | 935.00 | 2.75% | 92,400 |
| Aug 1, 2025 | 880.00 | 925.00 | 880.00 | 910.00 | 910.00 | 3.41% | 56,200 |
| Jul 31, 2025 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | -2.22% | 44,300 |
| Jul 30, 2025 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 0.56% | 90,500 |
| Jul 29, 2025 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | - | 142,700 |
| Jul 28, 2025 | 890.00 | 905.00 | 870.00 | 895.00 | 895.00 | 0.56% | 34,100 |
| Jul 25, 2025 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | - | 11,000 |
| Jul 24, 2025 | 880.00 | 900.00 | 850.00 | 890.00 | 890.00 | -1.11% | 104,600 |
| Jul 23, 2025 | 890.00 | 910.00 | 890.00 | 900.00 | 900.00 | - | 13,400 |
| Jul 22, 2025 | 895.00 | 920.00 | 850.00 | 900.00 | 900.00 | - | 72,100 |
| Jul 21, 2025 | 890.00 | 900.00 | 865.00 | 900.00 | 900.00 | 1.12% | 97,700 |
| Jul 18, 2025 | 900.00 | 900.00 | 855.00 | 890.00 | 890.00 | 2.30% | 83,200 |
| Jul 17, 2025 | 900.00 | 900.00 | 845.00 | 870.00 | 870.00 | -3.33% | 351,000 |