Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 72.00 74.00 71.00 72.00 6,980,700 0
06-Jun-2022 72.00 75.00 71.00 72.00 905,700 0
03-Jun-2022 72.00 72.00 70.00 71.00 583,700 0
02-Jun-2022 72.00 73.00 70.00 71.00 2,195,100 0
31-May-2022 72.00 72.00 69.00 72.00 2,252,700 0
30-May-2022 70.00 71.00 69.00 70.00 1,298,400 0
27-May-2022 68.00 71.00 68.00 70.00 1,599,100 0
25-May-2022 68.00 71.00 68.00 69.00 507,400 0
24-May-2022 69.00 73.00 68.00 70.00 986,600 0
23-May-2022 71.00 74.00 68.00 69.00 2,555,500 0
20-May-2022 72.00 73.00 68.00 72.00 4,631,800 0
19-May-2022 72.00 73.00 70.00 72.00 832,900 0
18-May-2022 73.00 77.00 71.00 71.00 6,839,300 0
17-May-2022 71.00 73.00 70.00 73.00 238,400 0
13-May-2022 72.00 74.00 70.00 73.00 469,800 0
12-May-2022 73.00 73.00 70.00 72.00 151,900 0
11-May-2022 72.00 74.00 70.00 72.00 1,262,000 0
10-May-2022 73.00 73.00 71.00 72.00 1,174,900 0
09-May-2022 73.00 75.00 71.00 73.00 907,900 0
28-Apr-2022 74.00 74.00 72.00 73.00 315,000 0
27-Apr-2022 75.00 76.00 73.00 73.00 1,345,800 0
26-Apr-2022 75.00 76.00 71.00 73.00 2,325,100 0
25-Apr-2022 80.00 80.00 74.00 74.00 3,162,700 0
22-Apr-2022 77.00 77.00 74.00 75.00 2,100,700 0
21-Apr-2022 77.00 77.00 74.00 77.00 1,420,500 0
20-Apr-2022 76.00 77.00 74.00 76.00 2,585,600 0
19-Apr-2022 75.00 79.00 74.00 76.00 17,718,500 0
18-Apr-2022 76.00 76.00 74.00 76.00 579,000 0
14-Apr-2022 76.00 78.00 74.00 76.00 4,648,600 0
13-Apr-2022 74.00 76.00 74.00 75.00 913,800 0
12-Apr-2022 76.00 77.00 73.00 74.00 3,858,800 0
11-Apr-2022 78.00 78.00 75.00 75.00 4,300,100 0
08-Apr-2022 75.00 78.00 75.00 77.00 3,255,400 0
07-Apr-2022 76.00 77.00 74.00 76.00 2,335,200 0
06-Apr-2022 77.00 78.00 75.00 76.00 1,685,000 0
05-Apr-2022 76.00 77.00 75.00 76.00 3,583,700 0
04-Apr-2022 75.00 77.00 75.00 75.00 4,565,900 0
01-Apr-2022 72.00 77.00 72.00 75.00 4,727,800 0
31-Mar-2022 74.00 76.00 73.00 74.00 5,697,200 0
30-Mar-2022 75.00 77.00 72.00 75.00 10,037,100 0
29-Mar-2022 74.00 74.00 72.00 72.00 1,280,400 0
28-Mar-2022 74.00 76.00 72.00 73.00 2,419,000 0
25-Mar-2022 73.00 75.00 72.00 73.00 2,278,600 0
24-Mar-2022 72.00 74.00 71.00 73.00 2,507,400 0
23-Mar-2022 73.00 73.00 71.00 71.00 1,289,600 0
22-Mar-2022 72.00 73.00 71.00 72.00 485,200 0
21-Mar-2022 73.00 73.00 71.00 72.00 1,467,500 0
18-Mar-2022 73.00 73.00 71.00 73.00 2,065,100 0
17-Mar-2022 72.00 73.00 71.00 72.00 1,609,700 0
16-Mar-2022 70.00 72.00 70.00 72.00 1,004,900 0
15-Mar-2022 69.00 73.00 69.00 71.00 4,358,700 0
14-Mar-2022 70.00 72.00 69.00 69.00 1,710,800 0
11-Mar-2022 72.00 72.00 70.00 70.00 1,586,600 0
10-Mar-2022 71.00 72.00 70.00 72.00 1,118,700 0
09-Mar-2022 70.00 72.00 68.00 71.00 2,651,200 0
08-Mar-2022 69.00 73.00 67.00 69.00 8,230,400 0
07-Mar-2022 68.00 70.00 66.00 69.00 1,703,800 0
04-Mar-2022 71.00 71.00 66.00 66.00 7,189,200 0
02-Mar-2022 70.00 72.00 70.00 70.00 1,765,800 0
01-Mar-2022 71.00 72.00 69.00 71.00 3,439,500 0
25-Feb-2022 70.00 71.00 69.00 71.00 842,200 0
24-Feb-2022 72.00 73.00 69.00 70.00 5,622,000 0
23-Feb-2022 74.00 74.00 71.00 72.00 5,221,000 0
22-Feb-2022 72.00 77.00 71.00 73.00 48,082,700 0
21-Feb-2022 73.00 73.00 72.00 72.00 1,531,500 0
18-Feb-2022 72.00 74.00 72.00 72.00 1,382,000 0
17-Feb-2022 73.00 76.00 71.00 72.00 16,931,900 0
16-Feb-2022 73.00 74.00 72.00 73.00 1,800,600 0
15-Feb-2022 69.00 76.00 69.00 73.00 15,172,700 0
14-Feb-2022 72.00 73.00 71.00 72.00 2,956,600 0
11-Feb-2022 72.00 73.00 72.00 72.00 1,941,600 0
10-Feb-2022 74.00 74.00 72.00 72.00 2,215,800 0
09-Feb-2022 73.00 74.00 72.00 74.00 3,392,200 0
08-Feb-2022 73.00 74.00 72.00 72.00 1,666,100 0
07-Feb-2022 75.00 77.00 72.00 74.00 8,231,900 0
04-Feb-2022 73.00 78.00 72.00 74.00 44,594,700 0
03-Feb-2022 74.00 74.00 72.00 73.00 1,341,900 0
02-Feb-2022 74.00 74.00 73.00 73.00 1,657,500 0
31-Jan-2022 74.00 75.00 72.00 73.00 651,800 0
28-Jan-2022 75.00 75.00 71.00 74.00 6,672,200 0
27-Jan-2022 72.00 75.00 72.00 75.00 2,908,700 0
26-Jan-2022 74.00 74.00 72.00 72.00 1,298,500 0
25-Jan-2022 73.00 75.00 72.00 73.00 4,922,700 0
24-Jan-2022 73.00 75.00 72.00 74.00 998,900 0
21-Jan-2022 74.00 75.00 72.00 73.00 4,194,400 0
20-Jan-2022 74.00 75.00 69.00 74.00 6,331,000 0
19-Jan-2022 69.00 76.00 69.00 72.00 21,231,600 0
18-Jan-2022 72.00 75.00 72.00 74.00 3,023,300 0
17-Jan-2022 73.00 76.00 72.00 74.00 9,700,800 0
14-Jan-2022 75.00 80.00 73.00 73.00 31,360,400 0
13-Jan-2022 72.00 76.00 72.00 75.00 7,421,000 0
12-Jan-2022 78.00 78.00 74.00 76.00 6,552,100 0
11-Jan-2022 78.00 78.00 76.00 77.00 3,799,500 0
10-Jan-2022 77.00 80.00 76.00 78.00 8,322,000 0
07-Jan-2022 78.00 79.00 77.00 77.00 3,913,000 0
06-Jan-2022 78.00 79.00 77.00 78.00 5,519,600 0
05-Jan-2022 79.00 80.00 77.00 78.00 6,911,400 0
04-Jan-2022 78.00 83.00 77.00 79.00 41,354,100 0
03-Jan-2022 76.00 79.00 75.00 77.00 12,815,700 0
30-Dec-2021 76.00 78.00 75.00 75.00 6,489,900 0