Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 91.00 98.00 90.00 97.00 31,147,900 0
25-Oct-2022 92.00 93.00 90.00 91.00 6,481,600 0
24-Oct-2022 95.00 95.00 91.00 92.00 10,392,500 0
21-Oct-2022 91.00 95.00 91.00 93.00 18,788,900 0
20-Oct-2022 91.00 92.00 89.00 91.00 7,512,200 0
19-Oct-2022 90.00 93.00 89.00 90.00 9,726,900 0
18-Oct-2022 90.00 91.00 86.00 89.00 11,885,300 0
17-Oct-2022 91.00 93.00 90.00 90.00 14,839,800 0
14-Oct-2022 90.00 91.00 89.00 91.00 7,706,300 0
13-Oct-2022 91.00 94.00 89.00 90.00 22,387,300 0
12-Oct-2022 87.00 90.00 84.00 90.00 39,293,100 0
11-Oct-2022 90.00 97.00 88.00 89.00 122,225,700 0
10-Oct-2022 93.00 94.00 88.00 89.00 12,158,000 0
07-Oct-2022 95.00 96.00 90.00 93.00 11,669,500 0
06-Oct-2022 93.00 97.00 90.00 95.00 38,582,900 0
05-Oct-2022 86.00 94.00 86.00 93.00 54,361,500 0
04-Oct-2022 83.00 86.00 83.00 86.00 9,364,700 0
03-Oct-2022 81.00 84.00 81.00 83.00 9,911,000 0
30-Sep-2022 83.00 83.00 78.00 81.00 7,188,700 0
29-Sep-2022 83.00 86.00 79.00 83.00 7,775,000 0
28-Sep-2022 83.00 85.00 81.00 82.00 11,860,200 0
27-Sep-2022 81.00 87.00 80.00 83.00 55,298,500 0
26-Sep-2022 80.00 83.00 79.00 81.00 8,141,900 0
23-Sep-2022 78.00 81.00 76.00 80.00 3,150,100 0
22-Sep-2022 77.00 77.00 75.00 77.00 907,500 0
21-Sep-2022 77.00 78.00 75.00 77.00 1,808,000 0
20-Sep-2022 78.00 79.00 75.00 77.00 4,128,600 0
19-Sep-2022 78.00 79.00 75.00 78.00 2,915,700 0
16-Sep-2022 79.00 80.00 76.00 78.00 5,500,500 0
15-Sep-2022 80.00 80.00 78.00 80.00 2,872,800 0
14-Sep-2022 81.00 82.00 78.00 80.00 9,426,300 0
13-Sep-2022 81.00 81.00 79.00 81.00 3,261,400 0
12-Sep-2022 83.00 83.00 79.00 81.00 5,610,500 0
09-Sep-2022 83.00 83.00 80.00 81.00 3,633,000 0
08-Sep-2022 84.00 86.00 81.00 83.00 3,889,600 0
07-Sep-2022 83.00 87.00 82.00 84.00 9,692,900 0
06-Sep-2022 85.00 87.00 79.00 83.00 25,544,100 0
05-Sep-2022 78.00 85.00 77.00 84.00 27,849,500 0
02-Sep-2022 80.00 81.00 75.00 79.00 7,885,000 0
01-Sep-2022 74.00 80.00 73.00 80.00 8,620,700 0
31-Aug-2022 76.00 76.00 73.00 74.00 545,500 0
30-Aug-2022 74.00 76.00 73.00 75.00 760,300 0
29-Aug-2022 75.00 76.00 73.00 74.00 2,900,000 0
26-Aug-2022 74.00 75.00 73.00 75.00 536,200 0
25-Aug-2022 76.00 76.00 74.00 75.00 571,500 0
24-Aug-2022 75.00 75.00 74.00 75.00 66,700 0
23-Aug-2022 75.00 75.00 73.00 75.00 265,800 0
22-Aug-2022 75.00 77.00 73.00 75.00 719,400 0
19-Aug-2022 76.00 77.00 75.00 76.00 506,600 0
18-Aug-2022 77.00 77.00 75.00 76.00 1,553,700 0
16-Aug-2022 76.00 78.00 76.00 77.00 1,593,200 0
15-Aug-2022 77.00 78.00 75.00 77.00 1,609,400 0
12-Aug-2022 75.00 77.00 75.00 77.00 1,283,200 0
11-Aug-2022 76.00 77.00 75.00 76.00 1,956,600 0
10-Aug-2022 76.00 78.00 73.00 76.00 2,405,000 0
09-Aug-2022 75.00 76.00 74.00 75.00 1,685,000 0
08-Aug-2022 76.00 77.00 73.00 76.00 2,638,600 0
05-Aug-2022 76.00 76.00 73.00 76.00 1,833,100 0
04-Aug-2022 75.00 76.00 73.00 74.00 1,562,300 0
03-Aug-2022 75.00 76.00 73.00 75.00 3,305,800 0
02-Aug-2022 74.00 77.00 74.00 76.00 11,099,000 0
01-Aug-2022 73.00 76.00 72.00 73.00 5,500,000 0
29-Jul-2022 69.00 73.00 69.00 72.00 4,549,900 0
28-Jul-2022 69.00 71.00 67.00 69.00 7,137,100 0
27-Jul-2022 70.00 70.00 68.00 69.00 505,400 0
26-Jul-2022 72.00 72.00 68.00 69.00 431,000 0
25-Jul-2022 70.00 70.00 69.00 69.00 275,700 0
22-Jul-2022 69.00 70.00 68.00 70.00 280,700 0
21-Jul-2022 72.00 72.00 68.00 70.00 369,500 0
20-Jul-2022 70.00 70.00 68.00 70.00 553,100 0
19-Jul-2022 68.00 69.00 68.00 69.00 154,200 0
18-Jul-2022 68.00 69.00 66.00 68.00 472,700 0
15-Jul-2022 70.00 70.00 66.00 68.00 2,487,200 0
14-Jul-2022 71.00 71.00 69.00 70.00 458,700 0
13-Jul-2022 70.00 70.00 69.00 70.00 251,500 0
12-Jul-2022 70.00 70.00 69.00 70.00 200,400 0
11-Jul-2022 70.00 71.00 69.00 70.00 778,400 0
08-Jul-2022 69.00 71.00 68.00 70.00 2,196,600 0
07-Jul-2022 70.00 71.00 69.00 69.00 1,508,100 0
06-Jul-2022 78.00 78.00 68.00 70.00 6,992,700 0
05-Jul-2022 68.00 70.00 67.00 69.00 569,200 0
04-Jul-2022 70.00 70.00 68.00 68.00 1,359,800 0
01-Jul-2022 73.00 73.00 69.00 70.00 3,004,000 0
30-Jun-2022 73.00 73.00 71.00 73.00 733,500 0
29-Jun-2022 71.00 75.00 71.00 73.00 4,881,900 0
28-Jun-2022 70.00 71.00 69.00 71.00 591,200 0
27-Jun-2022 71.00 72.00 68.00 70.00 2,306,900 0
24-Jun-2022 72.00 72.00 69.00 71.00 1,540,500 0
23-Jun-2022 71.00 71.00 69.00 70.00 848,100 0
22-Jun-2022 70.00 71.00 68.00 71.00 1,105,700 0
21-Jun-2022 69.00 70.00 68.00 69.00 336,100 0
20-Jun-2022 70.00 70.00 66.00 70.00 1,168,000 0
17-Jun-2022 71.00 71.00 68.00 70.00 2,120,800 0
16-Jun-2022 70.00 70.00 69.00 69.00 651,100 0
15-Jun-2022 70.00 71.00 68.00 69.00 1,348,700 0
14-Jun-2022 71.00 71.00 69.00 70.00 110,500 0
13-Jun-2022 72.00 72.00 68.00 69.00 4,198,800 0
10-Jun-2022 72.00 72.00 70.00 71.00 736,500 0
09-Jun-2022 73.00 73.00 70.00 71.00 3,808,700 0
08-Jun-2022 73.00 74.00 71.00 72.00 14,089,600 0