IDX · DAYA · stock
PT Duta Intidaya Tbk (DAYA) stock price history
Every IDX trading session of PT Duta Intidaya Tbk from Jun 28, 2016 to Sep 29, 2026: 2,523 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DAYA adjusted close, 2016 to 2026
- IDR 1,570
- All time high, 2025
- IDR 1,925
- 52 week high, IDR 830.00 low
- 2,523
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
DAYA key facts
- PT Duta Intidaya Tbk (DAYA) closed at IDR 1,090 on Sep 29, 2026 on IDX.
- DAYA's all time high close is IDR 1,570, set on Nov 28, 2025; its all time low close is IDR 173.00 on Mar 24, 2023.
- DAYA's 52 week range is IDR 830.00 to IDR 1,925.
- DAYA returned +6.9% over the year to Sep 29, 2026 and +316.0% over five years.
- Over ten years DAYA returned +515%, +19.9% a year compounded.
- DAYA's deepest drawdown was -75.3% from Jul 10, 2020 to Mar 24, 2023.
- DataCedar holds 2,523 daily sessions of DAYA history from Jun 28, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAYA price chart, 2016 to 2026
DAYA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +3.8% |
| 6 months | +14.7% |
| Year to date | -16.2% |
| 1 year | +6.9% |
| 3 years | +316.0% |
| 5 years | +316.0% |
| 10 years | +515.0% |
| Since Jun 28, 2016 | +505.2% |
| Compound annual growth, 10.3 years | +19.2% |
DAYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,570 on Nov 28, 2025
- All time low close
- IDR 173.00 on Mar 24, 2023
- 52 week high
- IDR 1,925 on Nov 28, 2025
- 52 week low
- IDR 830.00 on Mar 13, 2026
- Deepest drawdown
- -75.3% from Jul 10, 2020 to Mar 24, 2023, recovered Dec 30, 2024
- Best single session
- +25.0% on Aug 14, 2019
- Worst single session
- -23.8% on Oct 31, 2019
- Volatility, 1 year annualised
- 44.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2016
- 6.1×
- Best calendar year
- 2024, +160%
- Worst calendar year
- 2022, -30%
DAYA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 28, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,295 | IDR 1,500 | IDR 830.00 | IDR 1,090 | -16.2% | 5.7M | 179 |
| 2025 | IDR 745.00 | IDR 1,925 | IDR 605.00 | IDR 1,300 | +73.3% | 23.9M | 236 |
| 2024 | IDR 294.00 | IDR 865.00 | IDR 252.00 | IDR 750.00 | +160.4% | 16.2M | 237 |
| 2023 | IDR 212.00 | IDR 354.00 | IDR 168.00 | IDR 288.00 | +35.8% | 19.2M | 239 |
| 2022 | IDR 304.00 | IDR 312.00 | IDR 200.00 | IDR 212.00 | -30.3% | 32M | 246 |
| 2021 | IDR 364.00 | IDR 492.00 | IDR 222.00 | IDR 304.00 | -22.1% | 77.7M | 247 |
| 2020 | IDR 300.00 | IDR 715.00 | IDR 220.00 | IDR 390.00 | +30.0% | 721.3K | 242 |
| 2019 | IDR 210.00 | IDR 380.00 | IDR 196.00 | IDR 300.00 | +42.9% | 1.6M | 258 |
| 2018 | IDR 189.00 | IDR 260.00 | IDR 185.00 | IDR 210.00 | +11.1% | 81.9M | 261 |
| 2017 | IDR 185.81 | IDR 238.22 | IDR 177.23 | IDR 189.00 | +1.7% | 81.3M | 253 |
| 2016 | IDR 180.09 | IDR 243.93 | IDR 174.37 | IDR 185.81 | n/a | 416.9M | 125 |
DAYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 1,090 | -3.1% |
| August 2026 | IDR 1,125 | +13.6% |
| July 2026 | IDR 990.00 | -1.0% |
| June 2026 | IDR 1,000 | -7.0% |
| May 2026 | IDR 1,075 | 0.0% |
| April 2026 | IDR 1,075 | +12.6% |
| March 2026 | IDR 955.00 | -10.3% |
| February 2026 | IDR 1,065 | -14.8% |
| January 2026 | IDR 1,250 | -3.8% |
| December 2025 | IDR 1,300 | -17.2% |
| November 2025 | IDR 1,570 | +22.7% |
| October 2025 | IDR 1,280 | +26.7% |
About the DAYA data
Daily bars. 2,523 sessions from Jun 28, 2016 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DAYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DAYA share price history
