Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
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
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