Stock listing
IDX:DAYA PT Duta Intidaya Tbk Saham
Follow PT Duta Intidaya Tbk into a list and get an email when it puts out news.
Share price · IDX:DAYA
1,200.00 IDR +10.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- 1,125.00 – 1,220.00 IDROct 30, 2026
- Volume
- 82,500 sharesOct 30, 2026
- Market cap
- 2.90T IDRAt the close on Oct 30, 2026 · price × 2.42B shares outstanding
- 52-week range
- 830.00 – 1,925.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 46.89M IDRMedian day 13,400 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DAYA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,200.00 | +10.00 | +0.8% | 1,205.00 | 1,220.00 | 1,125.00 | 82,500 | |
| 1,190.00 | +10.00 | +0.8% | 1,180.00 | 1,210.00 | 1,125.00 | 15,500 | |
| 1,180.00 | -15.00 | -1.3% | 1,200.00 | 1,220.00 | 1,150.00 | 13,600 | |
| 1,195.00 | -20.00 | -1.6% | 1,215.00 | 1,215.00 | 1,170.00 | 9,000 | |
| 1,215.00 | +15.00 | +1.3% | 1,200.00 | 1,240.00 | 1,155.00 | 15,600 | |
| 1,200.00 | 0.00 | 0.0% | 1,250.00 | 1,250.00 | 1,170.00 | 11,300 | |
| 1,200.00 | -10.00 | -0.8% | 1,260.00 | 1,260.00 | 1,200.00 | 23,000 | |
| 1,210.00 | +10.00 | +0.8% | 1,200.00 | 1,300.00 | 1,140.00 | 28,400 | |
| 1,200.00 | -25.00 | -2.0% | 1,270.00 | 1,350.00 | 1,140.00 | 119,400 | |
| 1,225.00 | +10.00 | +0.8% | 1,210.00 | 1,390.00 | 1,130.00 | 253,100 | |
| 1,215.00 | +10.00 | +0.8% | 1,080.00 | 1,470.00 | 1,080.00 | 65,000 | |
| 1,205.00 | +15.00 | +1.3% | 1,180.00 | 1,230.00 | 1,135.00 | 29,100 | |
| 1,190.00 | +15.00 | +1.3% | 1,215.00 | 1,250.00 | 1,155.00 | 45,000 | |
| 1,175.00 | +80.00 | +7.3% | 1,080.00 | 1,335.00 | 1,080.00 | 452,200 | |
| 1,095.00 | -30.00 | -2.7% | 1,100.00 | 1,100.00 | 1,080.00 | 33,600 | |
| 1,125.00 | -45.00 | -3.8% | 1,165.00 | 1,170.00 | 1,080.00 | 54,800 | |
| 1,170.00 | -45.00 | -3.7% | 1,220.00 | 1,220.00 | 1,125.00 | 33,800 | |
| 1,215.00 | +80.00 | +7.0% | 1,160.00 | 1,415.00 | 1,100.00 | 481,400 | |
| 1,135.00 | +35.00 | +3.2% | 1,100.00 | 1,185.00 | 1,080.00 | 9,600 | |
| 1,100.00 | 0.00 | 0.0% | 1,100.00 | 1,130.00 | 1,050.00 | 26,600 | |
| 1,100.00 | -30.00 | -2.7% | 1,130.00 | 1,130.00 | 1,045.00 | 77,500 | |
| 1,130.00 | +85.00 | +8.1% | 1,045.00 | 1,200.00 | 1,045.00 | 29,100 | |
| 1,045.00 | -45.00 | -4.1% | 1,135.00 | 1,145.00 | 1,045.00 | 10,700 | |
| 1,090.00 | -5.00 | -0.5% | 1,080.00 | 1,090.00 | 1,080.00 | 300 | |
| 1,095.00 | -5.00 | -0.5% | 1,100.00 | 1,145.00 | 1,045.00 | 4,800 | |
| 1,100.00 | -30.00 | -2.7% | 1,130.00 | 1,130.00 | 1,100.00 | 20,300 | |
| 1,130.00 | +5.00 | +0.4% | 1,065.00 | 1,140.00 | 1,065.00 | 7,500 | |
| 1,125.00 | +25.00 | +2.3% | 1,145.00 | 1,145.00 | 1,085.00 | 4,100 | |
| 1,100.00 | +20.00 | +1.9% | 1,110.00 | 1,215.00 | 1,075.00 | 13,400 | |
| 1,080.00 | +5.00 | +0.5% | 1,070.00 | 1,085.00 | 1,070.00 | 1,700 | |
| 1,075.00 | +40.00 | +3.9% | 1,035.00 | 1,090.00 | 1,025.00 | 8,400 | |
| 1,035.00 | -15.00 | -1.4% | 1,050.00 | 1,050.00 | 990.00 | 14,400 | |
| 1,050.00 | 0.00 | 0.0% | 1,050.00 | 1,050.00 | 1,050.00 | 200 | |
| 1,050.00 | -35.00 | -3.2% | 1,095.00 | 1,095.00 | 1,035.00 | 4,400 | |
| 1,085.00 | 0.00 | 0.0% | 1,100.00 | 1,100.00 | 1,035.00 | 2,900 | |
| 1,085.00 | -15.00 | -1.4% | 1,085.00 | 1,095.00 | 1,070.00 | 5,900 | |
| 1,100.00 | 0.00 | 0.0% | 1,100.00 | 1,100.00 | 1,055.00 | 2,400 | |
| 1,100.00 | -35.00 | -3.1% | 1,135.00 | 1,135.00 | 1,050.00 | 14,500 | |
| 1,135.00 | +20.00 | +1.8% | 1,115.00 | 1,135.00 | 1,060.00 | 9,600 | |
| 1,115.00 | 0.00 | 0.0% | 1,090.00 | 1,115.00 | 1,045.00 | 2,700 | |
| 1,115.00 | -5.00 | -0.4% | 1,165.00 | 1,165.00 | 1,035.00 | 15,400 | |
| 1,120.00 | 0.00 | 0.0% | 1,140.00 | 1,245.00 | 1,035.00 | 280,900 | |
| 1,120.00 | -10.00 | -0.9% | 1,140.00 | 1,140.00 | 1,075.00 | 20,400 | |
| 1,130.00 | +5.00 | +0.4% | 1,245.00 | 1,300.00 | 1,110.00 | 29,500 | |
| 1,125.00 | 0.00 | 0.0% | 1,125.00 | 1,125.00 | 1,050.00 | 10,400 | |
| 1,125.00 | -5.00 | -0.4% | 1,130.00 | 1,130.00 | 1,080.00 | 7,400 | |
| 1,130.00 | +5.00 | +0.4% | 1,125.00 | 1,160.00 | 1,080.00 | 16,400 | |
| 1,125.00 | +55.00 | +5.1% | 1,025.00 | 1,315.00 | 1,025.00 | 75,700 | |
| 1,070.00 | 0.00 | 0.0% | 1,070.00 | 1,070.00 | 1,070.00 | 0 | |
| 1,070.00 | +60.00 | +5.9% | 1,010.00 | 1,260.00 | 980.00 | 70,100 | |
| 1,010.00 | +5.00 | +0.5% | 1,010.00 | 1,020.00 | 975.00 | 4,300 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,020.00 | 925.00 | 29,500 | |
| 1,005.00 | -5.00 | -0.5% | 1,010.00 | 1,010.00 | 980.00 | 1,500 | |
| 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,015.00 | 975.00 | 1,600 | |
| 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 1,010.00 | 0 | |
| 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 1,005.00 | 3,200 | |
| 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 1,010.00 | 300 | |
| 1,010.00 | 0.00 | 0.0% | 1,010.00 | 1,010.00 | 965.00 | 3,700 | |
| 1,010.00 | +5.00 | +0.5% | 1,025.00 | 1,025.00 | 975.00 | 24,200 | |
| 1,005.00 | +25.00 | +2.6% | 1,010.00 | 1,020.00 | 985.00 | 28,100 | |
| 980.00 | +5.00 | +0.5% | 990.00 | 990.00 | 945.00 | 2,200 | |
| 975.00 | -10.00 | -1.0% | 985.00 | 985.00 | 935.00 | 500 | |
| 985.00 | +20.00 | +2.1% | 975.00 | 990.00 | 955.00 | 5,400 | |
| 965.00 | -5.00 | -0.5% | 985.00 | 985.00 | 955.00 | 11,300 | |
| 970.00 | -20.00 | -2.0% | 1,005.00 | 1,005.00 | 945.00 | 7,600 | |
| 990.00 | 0.00 | 0.0% | 985.00 | 990.00 | 965.00 | 1,600 | |
| 990.00 | 0.00 | 0.0% | 980.00 | 990.00 | 975.00 | 18,300 |
- Ticker
- IDX:DAYA
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,170.00 (-3.7%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 1, 2026
Closed 1,130.00 (+0.4%) on Sep 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 21, 2026
Closed 1,075.00 (0.0%) on May 22, 2026
Invitation of Annual General Meeting of Shareholders
Apr 27, 2026
Closed 1,075.00 (+4.4%) on Apr 28, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 10, 2026
Closed 1,025.00 (+0.5%) on Apr 13, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 6, 2026
Closed 930.00 (-2.6%) on Mar 9, 2026
Explanation on Request for Explanation of the Exchange
Mar 5, 2026
Closed 995.00 (-0.5%) on Mar 5, 2026
Amendment and increase of revolving loan facility
Dec 16, 2025
Closed 1,295.00 (+1.2%) on Dec 17, 2025
Decks
Investor Presentation (May 2018)
Investor deck · 30 slides · May 28, 2018
Investor Presentation (June 2017)
Investor deck · 31 slides · Jun 21, 2017
PT Duta Intidaya Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 8, 2026 · oldest 2025
- Decks
- 2 decks · latest May 28, 2018
Log in to ask 6ix AI your own questions about PT Duta Intidaya Tbk.