PT Duta Intidaya Tbk (IDX:DAYA)
Indonesia
· Delayed Price · Currency is IDR 995.00
-5.00 (-0.50%)
At close: Mar 5, 2026
PT Duta Intidaya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 995.00 | 1,250.00 | 930.00 | 995.00 | 995.00 | -0.50% | 433,200 |
| Mar 4, 2026 | 1,005.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | -0.99% | 38,900 |
| Mar 3, 2026 | 1,050.00 | 1,050.00 | 975.00 | 1,010.00 | 1,010.00 | -3.81% | 44,700 |
| Mar 2, 2026 | 1,065.00 | 1,075.00 | 1,000.00 | 1,050.00 | 1,050.00 | -1.41% | 557,800 |
| Feb 27, 2026 | 1,080.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | -3.18% | 4,500 |
| Feb 26, 2026 | 1,160.00 | 1,160.00 | 1,080.00 | 1,100.00 | 1,100.00 | -5.17% | 29,100 |
| Feb 25, 2026 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | -5.69% | 10,800 |
| Feb 24, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,230.00 | -4.65% | 30,700 |
| Feb 23, 2026 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.39% | 10,600 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.39% | 1,700 |
| Feb 19, 2026 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | - | 5,700 |
| Feb 18, 2026 | 1,295.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.77% | 3,400 |
| Feb 13, 2026 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 0.39% | 3,700 |
| Feb 12, 2026 | 1,290.00 | 1,300.00 | 1,260.00 | 1,295.00 | 1,295.00 | 1.17% | 6,100 |
| Feb 11, 2026 | 1,260.00 | 1,335.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.19% | 12,700 |
| Feb 10, 2026 | 1,250.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,265.00 | - | 4,000 |
| Feb 9, 2026 | 1,245.00 | 1,300.00 | 1,205.00 | 1,265.00 | 1,265.00 | 1.20% | 218,100 |
| Feb 6, 2026 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | -0.40% | 4,800 |
| Feb 5, 2026 | 1,245.00 | 1,265.00 | 1,200.00 | 1,255.00 | 1,255.00 | 0.40% | 37,400 |
| Feb 4, 2026 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.21% | 2,900 |
| Feb 3, 2026 | 1,250.00 | 1,250.00 | 1,170.00 | 1,235.00 | 1,235.00 | 2.07% | 9,200 |
| Feb 2, 2026 | 1,220.00 | 1,265.00 | 1,185.00 | 1,210.00 | 1,210.00 | -3.20% | 13,800 |
| Jan 30, 2026 | 1,270.00 | 1,300.00 | 1,185.00 | 1,250.00 | 1,250.00 | 7.76% | 40,300 |
| Jan 29, 2026 | 1,325.00 | 1,325.00 | 1,135.00 | 1,160.00 | 1,160.00 | -11.79% | 343,800 |
| Jan 28, 2026 | 1,310.00 | 1,320.00 | 1,215.00 | 1,315.00 | 1,315.00 | - | 277,200 |
| Jan 27, 2026 | 1,335.00 | 1,355.00 | 1,250.00 | 1,315.00 | 1,315.00 | -1.87% | 42,900 |
| Jan 26, 2026 | 1,355.00 | 1,500.00 | 1,265.00 | 1,340.00 | 1,340.00 | -0.74% | 336,600 |
| Jan 23, 2026 | 1,315.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,350.00 | 2.66% | 165,400 |
| Jan 22, 2026 | 1,280.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 2.73% | 40,500 |
| Jan 21, 2026 | 1,270.00 | 1,335.00 | 1,235.00 | 1,280.00 | 1,280.00 | 0.79% | 123,900 |
| Jan 20, 2026 | 1,285.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | - | 30,800 |
| Jan 19, 2026 | 1,290.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.39% | 35,600 |
| Jan 15, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.39% | 4,600 |
| Jan 14, 2026 | 1,265.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 13,500 |
| Jan 13, 2026 | 1,285.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 3,300 |
| Jan 12, 2026 | 1,295.00 | 1,295.00 | 1,260.00 | 1,285.00 | 1,285.00 | 0.39% | 7,600 |
| Jan 9, 2026 | 1,280.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | - | 10,700 |
| Jan 8, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 18,400 |
| Jan 7, 2026 | 1,305.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 4,900 |
| Jan 6, 2026 | 1,305.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | -1.53% | 12,100 |
| Jan 5, 2026 | 1,295.00 | 1,365.00 | 1,270.00 | 1,310.00 | 1,310.00 | 0.77% | 15,700 |
| Jan 2, 2026 | 1,295.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | - | 4,500 |
| Dec 30, 2025 | 1,285.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 25,300 |
| Dec 29, 2025 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.18% | 32,000 |
| Dec 24, 2025 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.79% | 9,500 |
| Dec 23, 2025 | 1,265.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | - | 3,100 |
| Dec 22, 2025 | 1,285.00 | 1,290.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.17% | 31,000 |
| Dec 19, 2025 | 1,280.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,280.00 | - | 6,600 |
| Dec 18, 2025 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.16% | 31,500 |
| Dec 17, 2025 | 1,275.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.17% | 35,700 |
| Dec 16, 2025 | 1,280.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.39% | 32,500 |
| Dec 15, 2025 | 1,280.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 0.39% | 49,700 |
| Dec 12, 2025 | 1,270.00 | 1,290.00 | 1,240.00 | 1,280.00 | 1,280.00 | 0.79% | 14,700 |
| Dec 11, 2025 | 1,205.00 | 1,300.00 | 1,180.00 | 1,270.00 | 1,270.00 | 3.67% | 242,900 |
| Dec 10, 2025 | 1,270.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.16% | 34,900 |
| Dec 9, 2025 | 1,260.00 | 1,310.00 | 1,250.00 | 1,265.00 | 1,265.00 | 0.40% | 44,300 |
| Dec 8, 2025 | 1,245.00 | 1,315.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.18% | 142,500 |
| 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 |