Efek Terdaftar

DUTA INTIDAYA Tbk, PT

Security name
DUTA INTIDAYA Tbk
Issuer
DUTA INTIDAYA Tbk, PT
ISIN Code
ID1000137300
Short Code
DAYA
Type
Saham Biasa
Listing Date
28 Juni 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,078,439,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
2,420,547,025 (Total)
As of 28 Apr 2025
100.00% Scripless = 2,420,547,025.000
Local Percentage
18.92%
Foreign Percentage
81.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2024 0 400 360 394 1,678 64,403,800 162
15 May 2024 0 396 382 394 47 1,848,200 13
16 May 2024 0 400 334 394 267 9,949,600 83
04 Jun 2024 0 392 350 390 360 13,192,400 63
06 Jun 2024 0 366 334 352 996 34,410,400 148
07 Jun 2024 0 384 336 378 535 19,184,600 37
11 Jun 2024 0 376 376 376 2 75,200 2
13 Jun 2024 0 380 356 366 110 4,151,400 11
19 Jun 2024 0 372 320 324 134 4,622,800 33
20 Jun 2024 0 364 340 360 316 11,337,000 44
24 Jun 2024 0 366 358 358 5 180,200 5
03 Jul 2024 0 390 360 360 80 2,914,200 25
05 Jul 2024 0 388 362 370 214 8,099,600 24
17 Jul 2024 0 382 376 376 14 530,400 6
12 Aug 2024 372 372 368 372 12 445,000 6
13 Aug 2024 372 388 364 374 951 36,188,200 106
14 Aug 2024 376 376 352 366 301 10,957,400 43
15 Aug 2024 382 382 358 372 58 2,126,400 21
16 Aug 2024 380 380 356 364 305 10,978,200 28
19 Aug 2024 364 364 358 360 39 1,402,800 13
20 Aug 2024 362 362 360 360 12 432,200 6
21 Aug 2024 360 374 358 360 395 14,496,000 35
22 Aug 2024 362 362 354 358 124 4,410,400 17
26 Aug 2024 364 372 346 370 837 30,101,600 29
27 Aug 2024 374 374 356 370 59 2,179,800 8
28 Aug 2024 386 386 362 370 42 1,552,200 15
29 Aug 2024 368 368 366 366 10 366,400 3
26 Sep 2024 484 490 478 478 56 2,695,800 12
27 Sep 2024 484 484 476 482 8 383,600 7
30 Sep 2024 488 488 472 482 17 814,800 15
01 Oct 2024 488 505 488 488 391 19,529,300 37
02 Oct 2024 505 510 482 500 545 27,060,600 64
03 Oct 2024 505 510 492 505 61 3,066,800 23
04 Oct 2024 520 525 492 510 94 4,823,600 14
07 Oct 2024 530 530 490 500 168 8,311,800 25
08 Oct 2024 500 525 476 482 167 8,123,600 62
09 Oct 2024 494 494 472 486 81 3,883,200 33
10 Oct 2024 492 600 480 505 1,271 64,051,100 158
11 Oct 2024 505 505 476 505 87 4,271,000 42
14 Oct 2024 505 505 484 505 54 2,651,400 27
15 Oct 2024 525 525 484 500 45 2,220,400 21
16 Oct 2024 520 520 482 505 76 3,756,400 31
17 Oct 2024 525 525 498 505 115 5,778,200 14
18 Oct 2024 505 505 484 505 115 5,658,400 25
21 Oct 2024 505 510 500 505 75 3,770,000 13
22 Oct 2024 510 510 490 505 61 3,025,400 13
23 Oct 2024 525 525 496 505 94 4,722,700 18
24 Oct 2024 525 525 496 510 90 4,501,100 23
25 Oct 2024 530 635 452 540 10,257 554,183,300 835
28 Oct 2024 530 650 530 550 2,286 131,602,000 207
29 Oct 2024 570 570 520 555 183 9,793,000 40
30 Oct 2024 570 570 520 525 118 6,276,000 38
31 Oct 2024 540 555 520 520 412 22,427,500 53
01 Nov 2024 550 550 500 525 220 11,352,500 44
04 Nov 2024 525 555 510 535 164 8,691,500 47
05 Nov 2024 520 555 510 550 255 13,910,000 38
06 Nov 2024 550 680 530 600 2,119 122,180,500 148
07 Nov 2024 600 600 540 580 306 16,966,500 43
08 Nov 2024 565 580 535 565 45 2,526,500 19
11 Nov 2024 565 580 540 565 180 10,088,000 41
12 Nov 2024 570 700 500 695 873 50,930,500 121
13 Nov 2024 730 865 590 620 2,276 144,091,500 304
14 Nov 2024 685 685 580 610 503 30,564,500 72
15 Nov 2024 650 650 590 650 823 50,902,500 145
18 Nov 2024 640 810 590 610 6,395 444,553,000 654
19 Nov 2024 625 625 570 605 521 30,823,000 105
20 Nov 2024 590 620 575 610 856 51,160,000 86
21 Nov 2024 605 610 585 610 93 5,636,500 22
22 Nov 2024 610 620 570 615 1,730 104,192,000 59
25 Nov 2024 605 615 575 610 149 8,950,000 24
26 Nov 2024 620 675 570 605 721 44,359,000 106
28 Nov 2024 585 665 570 610 448 26,675,000 97
29 Nov 2024 610 630 595 615 84 5,113,000 25
02 Dec 2024 600 625 585 605 115 6,910,000 35
03 Dec 2024 635 635 540 585 274 15,568,500 55
04 Dec 2024 580 600 580 595 59 3,477,000 16
05 Dec 2024 605 610 555 595 1,247 70,517,500 81
06 Dec 2024 630 740 560 620 3,590 238,139,000 561
09 Dec 2024 620 700 555 595 1,884 109,069,000 244
10 Dec 2024 595 620 555 600 1,072 63,143,500 114
11 Dec 2024 590 610 580 605 170 10,166,000 29
12 Dec 2024 600 730 580 630 5,628 365,870,500 638
13 Dec 2024 645 645 580 630 1,200 72,518,500 172
16 Dec 2024 625 630 605 630 551 34,312,000 65
17 Dec 2024 630 700 615 615 765 47,312,000 66
18 Dec 2024 615 660 605 620 591 37,048,000 89
19 Dec 2024 615 645 590 625 281 17,314,000 70
20 Dec 2024 620 700 610 640 156 10,044,500 63
23 Dec 2024 660 700 620 640 499 32,797,000 90
24 Dec 2024 640 655 610 610 141 8,728,000 40
27 Dec 2024 635 635 610 625 85 5,312,500 13
30 Dec 2024 625 750 600 750 871 61,158,500 88
02 Jan 2025 745 745 640 700 590 40,062,500 141
03 Jan 2025 705 875 665 705 1,438 107,496,000 305
06 Jan 2025 735 735 680 690 31 2,148,500 15
07 Jan 2025 735 735 650 690 167 11,412,500 48
08 Jan 2025 705 735 605 690 408 26,746,000 160
09 Jan 2025 705 730 635 665 233 15,349,000 78
10 Jan 2025 665 685 665 680 116 7,798,000 33
13 Jan 2025 685 730 665 725 298 20,650,000 93
14 Jan 2025 720 735 720 725 134 9,694,500 37
15 Jan 2025 735 905 710 800 1,126 87,276,000 104
16 Jan 2025 845 1,000 770 825 7,017 631,050,000 862
17 Jan 2025 825 900 780 825 3,218 257,206,000 309
20 Jan 2025 825 885 825 845 405 34,016,000 98
21 Jan 2025 845 845 775 830 321 25,680,500 113
22 Jan 2025 830 1,035 775 895 2,411 213,137,000 364
23 Jan 2025 900 930 860 890 1,663 146,966,500 180
24 Jan 2025 860 1,035 845 910 809 72,097,500 121
30 Jan 2025 895 895 865 885 218 19,187,000 44
31 Jan 2025 885 1,055 865 910 1,026 95,880,500 201
03 Feb 2025 1,010 1,030 875 910 974 90,994,000 198
04 Feb 2025 905 905 855 885 224 19,566,000 56
05 Feb 2025 885 920 865 900 125 10,999,500 38
06 Feb 2025 900 920 845 870 126 10,896,500 62
07 Feb 2025 870 870 825 865 61 5,236,500 27
10 Feb 2025 865 885 805 850 180 15,035,500 40
11 Feb 2025 855 890 680 875 75 6,399,500 20
12 Feb 2025 820 885 790 875 77 6,490,000 34
13 Feb 2025 870 885 835 875 81 7,027,000 35
14 Feb 2025 885 890 875 885 21 1,855,000 18
17 Feb 2025 885 930 820 900 120 10,653,500 36
18 Feb 2025 895 930 885 910 2,061 186,517,000 35
19 Feb 2025 905 915 890 900 43 3,870,000 24
20 Feb 2025 915 925 890 915 338 30,882,500 33
21 Feb 2025 910 960 910 940 60 5,648,500 24
24 Feb 2025 940 940 895 915 172 15,560,500 33
25 Feb 2025 915 915 890 915 25 2,260,500 15
26 Feb 2025 915 915 875 910 56 5,033,000 30
27 Feb 2025 915 915 865 915 95 8,433,500 26
28 Feb 2025 925 925 870 925 250 22,383,500 57
03 Mar 2025 925 925 915 925 102 9,424,000 7
04 Mar 2025 920 920 890 900 32 2,888,500 22
05 Mar 2025 910 915 855 865 228 20,099,500 29
06 Mar 2025 895 900 870 900 37 3,300,000 15
07 Mar 2025 900 900 855 895 74 6,528,500 39
10 Mar 2025 895 1,100 885 1,005 3,857 375,719,500 304
11 Mar 2025 1,035 1,140 770 1,010 22,525 2,136,127,000 1,194
12 Mar 2025 1,040 1,050 915 1,025 1,064 103,275,000 346
13 Mar 2025 1,020 1,025 965 1,010 236 23,560,000 104
14 Mar 2025 1,010 1,020 985 1,005 139 13,915,500 44
17 Mar 2025 1,005 1,015 975 990 244 23,922,500 43
18 Mar 2025 990 990 860 980 283 27,329,500 41
19 Mar 2025 980 1,000 975 995 123 12,146,500 31
20 Mar 2025 995 995 975 980 44 4,333,500 22
21 Mar 2025 980 995 935 980 376 36,346,000 81
24 Mar 2025 750 980 750 960 199 17,668,500 77
25 Mar 2025 960 960 825 905 212 18,962,500 80
26 Mar 2025 905 990 835 970 416 37,978,500 63
27 Mar 2025 970 1,000 910 970 283 27,010,500 79
08 Apr 2025 925 940 860 920 118 10,667,000 55
09 Apr 2025 920 920 920 920 6 552,000 6
10 Apr 2025 920 935 880 925 121 11,006,000 52
11 Apr 2025 925 925 880 925 37 3,342,500 24
14 Apr 2025 925 990 880 940 540 49,976,500 116
15 Apr 2025 935 955 900 950 521 48,194,500 151
16 Apr 2025 945 950 900 945 1,224 113,110,000 211
17 Apr 2025 940 950 905 935 464 42,672,000 89
21 Apr 2025 930 930 905 920 37 3,384,500 21
22 Apr 2025 920 920 900 915 180 16,269,000 39
23 Apr 2025 915 930 905 905 42 3,822,000 25
24 Apr 2025 915 950 915 950 1,080 100,697,000 68
25 Apr 2025 950 950 910 950 91 8,449,500 32
28 Apr 2025 945 950 900 900 429 38,952,500 69

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Apr 2025 20 May 2025 Active
Proxy Voting   - 25 Apr 2024 20 May 2024 Active
Proxy Voting   - 18 Apr 2023 15 May 2023 Active
Proxy Voting   - 20 Apr 2022 13 May 2022 Active
Proxy Voting   - 28 Apr 2021 21 May 2021 Active
Proxy Voting   - 08 Apr 2021 04 May 2021 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 23 Oct 2019 15 Nov 2019 Active
Proxy Voting   - 12 Jun 2019 05 Jul 2019 Cancelled
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active
Proxy Voting   - 03 May 2018 28 May 2018 Active
Right Distribution (2740 DAYA : 451 DAYA-R ) 13 Dec 2017 18 Dec 2017 19 Dec 2017 Active
Proxy Voting   - 22 Aug 2017 15 Sep 2017 Active
Proxy Voting   - 29 May 2017 21 Jun 2017 Active
Proxy Voting   - 14 Feb 2017 10 Mar 2017 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online