Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 80.00 82.00 80.00 82.00 4,197,900 0
08-Oct-2026 84.00 85.00 79.00 80.00 16,522,100 0
07-Oct-2026 85.00 85.00 83.00 84.00 5,925,400 0
06-Oct-2026 87.00 87.00 83.00 85.00 8,686,700 0
05-Oct-2026 85.00 87.00 83.00 86.00 12,135,800 0
02-Oct-2026 79.00 93.00 78.00 85.00 115,598,200 0
01-Oct-2026 80.00 83.00 71.00 78.00 17,488,200 0
30-Sep-2026 79.00 83.00 79.00 80.00 12,247,600 0
29-Sep-2026 75.00 95.00 73.00 81.00 82,641,300 0
28-Sep-2026 82.00 82.00 75.00 75.00 17,807,300 0
25-Sep-2026 88.00 89.00 78.00 82.00 36,880,100 0
24-Sep-2026 90.00 97.00 87.00 88.00 83,975,200 0
23-Sep-2026 98.00 99.00 86.00 89.00 95,211,000 0
22-Sep-2026 92.00 116.00 91.00 99.00 722,979,100 0
21-Sep-2026 86.00 87.00 85.00 86.00 1,404,500 0
18-Sep-2026 85.00 86.00 84.00 85.00 859,300 0
17-Sep-2026 86.00 86.00 84.00 85.00 816,900 0
16-Sep-2026 86.00 88.00 85.00 86.00 950,600 0
15-Sep-2026 85.00 87.00 85.00 86.00 2,376,800 0
14-Sep-2026 88.00 88.00 83.00 86.00 3,904,000 0
11-Sep-2026 89.00 89.00 86.00 88.00 2,120,500 0
10-Sep-2026 87.00 92.00 87.00 88.00 7,597,100 0
09-Sep-2026 88.00 89.00 87.00 87.00 2,126,000 0
08-Sep-2026 89.00 90.00 87.00 87.00 2,195,800 0
07-Sep-2026 88.00 91.00 88.00 89.00 3,938,600 0
04-Sep-2026 91.00 91.00 89.00 89.00 3,654,100 0
03-Sep-2026 90.00 93.00 89.00 90.00 11,222,300 0
02-Sep-2026 89.00 90.00 87.00 89.00 4,744,100 0
01-Sep-2026 90.00 90.00 88.00 89.00 5,848,300 0
31-Aug-2026 87.00 98.00 86.00 90.00 65,228,000 0
28-Aug-2026 90.00 90.00 87.00 87.00 5,072,800 0
27-Aug-2026 86.00 92.00 85.00 89.00 13,288,400 0
26-Aug-2026 89.00 90.00 85.00 86.00 11,222,100 0
24-Aug-2026 89.00 89.00 87.00 89.00 994,400 0
21-Aug-2026 91.00 92.00 87.00 88.00 3,130,600 0
20-Aug-2026 91.00 93.00 90.00 91.00 2,412,300 0
19-Aug-2026 91.00 92.00 89.00 91.00 3,779,500 0
18-Aug-2026 88.00 92.00 86.00 90.00 20,222,900 0
14-Aug-2026 85.00 87.00 84.00 87.00 6,816,300 0
13-Aug-2026 85.00 85.00 83.00 85.00 1,148,400 0
12-Aug-2026 84.00 86.00 82.00 84.00 1,854,300 0
11-Aug-2026 86.00 86.00 83.00 84.00 1,147,100 0
10-Aug-2026 87.00 87.00 83.00 85.00 2,904,400 0
07-Aug-2026 87.00 88.00 85.00 86.00 1,269,600 0
06-Aug-2026 86.00 87.00 83.00 85.00 3,149,100 0
05-Aug-2026 86.00 90.00 85.00 86.00 8,938,400 0
04-Aug-2026 84.00 89.00 83.00 85.00 6,271,800 0
03-Aug-2026 85.00 88.00 83.00 84.00 5,377,900 0
31-Jul-2026 80.00 84.00 80.00 84.00 3,405,400 0
30-Jul-2026 83.00 83.00 77.00 81.00 6,980,000 0
29-Jul-2026 83.00 90.00 81.00 82.00 24,427,400 0
28-Jul-2026 79.00 84.00 79.00 82.00 2,538,900 0
27-Jul-2026 78.00 80.00 77.00 79.00 997,200 0
24-Jul-2026 82.00 82.00 79.00 80.00 933,200 0
23-Jul-2026 81.00 83.00 80.00 82.00 2,417,700 0
22-Jul-2026 82.00 82.00 80.00 81.00 361,500 0
21-Jul-2026 80.00 82.00 80.00 82.00 901,300 0
20-Jul-2026 80.00 82.00 79.00 81.00 1,774,100 0
17-Jul-2026 81.00 81.00 79.00 80.00 920,700 0
16-Jul-2026 79.00 81.00 78.00 80.00 1,131,000 0
15-Jul-2026 80.00 82.00 78.00 79.00 626,700 0
14-Jul-2026 78.00 80.00 77.00 80.00 1,013,500 0
13-Jul-2026 78.00 78.00 75.00 78.00 526,100 0
10-Jul-2026 78.00 78.00 76.00 78.00 1,189,600 0
09-Jul-2026 78.00 80.00 77.00 78.00 1,074,300 0
08-Jul-2026 81.00 82.00 78.00 79.00 1,144,700 0
07-Jul-2026 79.00 84.00 78.00 81.00 4,064,500 0
06-Jul-2026 77.00 80.00 76.00 78.00 644,900 0
03-Jul-2026 77.00 79.00 76.00 77.00 1,225,800 0
02-Jul-2026 78.00 81.00 76.00 77.00 2,280,000 0
01-Jul-2026 80.00 81.00 76.00 77.00 2,838,300 0
30-Jun-2026 80.00 82.00 72.00 82.00 11,158,400 0
29-Jun-2026 71.00 84.00 70.00 80.00 33,391,300 0
26-Jun-2026 73.00 73.00 71.00 72.00 305,200 0
25-Jun-2026 72.00 75.00 70.00 73.00 752,400 0
24-Jun-2026 75.00 75.00 71.00 71.00 957,500 0
23-Jun-2026 75.00 75.00 73.00 75.00 363,100 0
22-Jun-2026 75.00 75.00 72.00 74.00 1,145,800 0
19-Jun-2026 76.00 77.00 75.00 75.00 383,800 0
18-Jun-2026 77.00 77.00 75.00 76.00 1,252,800 0
17-Jun-2026 77.00 78.00 75.00 77.00 2,430,500 0
15-Jun-2026 75.00 79.00 75.00 77.00 3,383,700 0
12-Jun-2026 74.00 76.00 73.00 75.00 1,294,800 0
11-Jun-2026 74.00 76.00 71.00 75.00 1,141,200 0
10-Jun-2026 76.00 77.00 71.00 75.00 1,087,100 0
09-Jun-2026 69.00 76.00 69.00 75.00 3,708,900 0
08-Jun-2026 72.00 74.00 66.00 69.00 2,512,600 0
05-Jun-2026 73.00 73.00 69.00 70.00 2,057,900 0
04-Jun-2026 72.00 76.00 68.00 73.00 3,948,600 0
03-Jun-2026 76.00 77.00 69.00 73.00 5,448,800 0
02-Jun-2026 78.00 78.00 75.00 76.00 3,869,200 0
29-May-2026 78.00 78.00 76.00 78.00 2,205,400 0
28-May-2026 78.00 78.00 78.00 78.00 0 0
27-May-2026 78.00 78.00 78.00 78.00 0 0
26-May-2026 80.00 81.00 75.00 78.00 3,217,700 0
25-May-2026 80.00 81.00 76.00 79.00 3,940,100 0
22-May-2026 77.00 81.00 75.00 79.00 3,176,500 0
21-May-2026 85.00 85.00 77.00 77.00 12,061,700 0
20-May-2026 84.00 88.00 81.00 85.00 23,592,600 0
19-May-2026 96.00 99.00 93.00 93.00 37,035,400 0