Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 78.00 78.00 76.00 76.00 6,467,300 0
28-Dec-2021 78.00 80.00 77.00 77.00 16,813,000 0
27-Dec-2021 78.00 83.00 77.00 78.00 45,884,500 0
24-Dec-2021 76.00 81.00 75.00 78.00 40,931,400 0
23-Dec-2021 77.00 78.00 75.00 75.00 4,727,600 0
22-Dec-2021 78.00 79.00 75.00 77.00 11,822,900 0
21-Dec-2021 78.00 79.00 76.00 78.00 13,339,000 0
20-Dec-2021 77.00 85.00 76.00 78.00 80,214,500 0
17-Dec-2021 79.00 83.00 76.00 77.00 21,140,800 0
16-Dec-2021 78.00 78.00 76.00 77.00 3,351,900 0
15-Dec-2021 78.00 79.00 77.00 78.00 1,716,100 0
14-Dec-2021 78.00 79.00 77.00 78.00 2,989,800 0
13-Dec-2021 79.00 79.00 77.00 77.00 5,158,300 0
10-Dec-2021 78.00 80.00 77.00 78.00 8,944,500 0
09-Dec-2021 78.00 79.00 76.00 78.00 3,127,100 0
08-Dec-2021 76.00 80.00 75.00 77.00 8,207,300 0
07-Dec-2021 75.00 80.00 75.00 78.00 3,454,800 0
06-Dec-2021 80.00 80.00 77.00 77.00 5,837,300 0
03-Dec-2021 81.00 83.00 80.00 80.00 2,412,800 0
02-Dec-2021 82.00 83.00 81.00 81.00 6,964,400 0
01-Dec-2021 73.00 82.00 73.00 81.00 12,000,800 0
30-Nov-2021 75.00 80.00 75.00 78.00 14,536,400 0
29-Nov-2021 78.00 79.00 75.00 76.00 9,027,900 0
26-Nov-2021 80.00 83.00 78.00 79.00 10,512,600 0
25-Nov-2021 78.00 84.00 78.00 82.00 6,277,700 0
24-Nov-2021 83.00 84.00 82.00 83.00 8,399,600 0
23-Nov-2021 84.00 86.00 82.00 83.00 15,869,300 0
22-Nov-2021 84.00 89.00 81.00 83.00 83,953,800 0
19-Nov-2021 90.00 91.00 84.00 84.00 55,661,200 0
18-Nov-2021 90.00 93.00 90.00 90.00 10,574,500 0
17-Nov-2021 90.00 95.00 90.00 91.00 17,453,700 0
16-Nov-2021 92.00 94.00 92.00 93.00 12,054,300 0
15-Nov-2021 93.00 96.00 92.00 92.00 20,467,300 0
12-Nov-2021 95.00 97.00 94.00 94.00 35,484,200 0
11-Nov-2021 92.00 97.00 90.00 95.00 106,055,500 0
10-Nov-2021 91.00 95.00 90.00 91.00 53,358,200 0
09-Nov-2021 94.00 94.00 90.00 90.00 25,410,400 0
08-Nov-2021 90.00 94.00 88.00 94.00 44,746,300 0
05-Nov-2021 92.00 97.00 90.00 90.00 102,359,500 0
04-Nov-2021 83.00 92.00 83.00 92.00 152,748,200 0
03-Nov-2021 85.00 87.00 83.00 85.00 16,269,800 0
02-Nov-2021 87.00 89.00 85.00 85.00 26,538,800 0
01-Nov-2021 83.00 90.00 83.00 87.00 82,165,800 0
29-Oct-2021 85.00 87.00 83.00 83.00 32,423,200 0
28-Oct-2021 86.00 89.00 83.00 84.00 54,459,300 0
27-Oct-2021 80.00 91.00 79.00 86.00 173,695,000 0
26-Oct-2021 75.00 81.00 75.00 80.00 9,466,300 0
25-Oct-2021 83.00 84.00 80.00 80.00 12,798,800 0
22-Oct-2021 83.00 85.00 82.00 83.00 11,510,100 0
21-Oct-2021 81.00 87.00 81.00 82.00 25,356,800 0
19-Oct-2021 80.00 88.00 80.00 86.00 120,692,700 0
18-Oct-2021 74.00 82.00 74.00 80.00 22,548,000 0
15-Oct-2021 76.00 82.00 74.00 78.00 67,927,000 0
14-Oct-2021 76.00 80.00 74.00 75.00 28,216,800 0
13-Oct-2021 77.00 78.00 75.00 76.00 18,052,000 0
12-Oct-2021 80.00 82.00 76.00 78.00 17,631,200 0
11-Oct-2021 81.00 85.00 80.00 80.00 21,435,500 0
08-Oct-2021 81.00 86.00 79.00 80.00 62,726,400 0
07-Oct-2021 81.00 86.00 80.00 81.00 43,060,500 0
06-Oct-2021 84.00 85.00 81.00 82.00 14,590,900 0
05-Oct-2021 85.00 89.00 81.00 84.00 78,862,300 0
04-Oct-2021 85.00 87.00 84.00 85.00 20,713,500 0
01-Oct-2021 87.00 89.00 85.00 85.00 17,289,400 0
30-Sep-2021 86.00 94.00 85.00 87.00 103,618,300 0
29-Sep-2021 88.00 90.00 85.00 86.00 21,572,700 0
28-Sep-2021 89.00 95.00 86.00 87.00 121,169,700 0
27-Sep-2021 92.00 92.00 87.00 89.00 30,918,500 0
24-Sep-2021 97.00 99.00 90.00 91.00 105,131,500 0
23-Sep-2021 93.00 106.00 89.00 95.00 464,437,800 0
22-Sep-2021 92.00 97.00 89.00 92.00 69,448,500 0
21-Sep-2021 91.00 99.00 87.00 92.00 325,679,400 0
20-Sep-2021 85.00 92.00 85.00 91.00 95,084,900 0
17-Sep-2021 83.00 93.00 83.00 85.00 57,926,100 0
16-Sep-2021 90.00 97.00 86.00 88.00 152,721,000 0
15-Sep-2021 85.00 100.00 84.00 90.00 342,524,500 0
14-Sep-2021 84.00 109.00 84.00 84.00 540,720,400 0
13-Sep-2021 90.00 90.00 90.00 90.00 1,979,400 0
10-Sep-2021 96.00 96.00 96.00 96.00 8,330,900 0
09-Sep-2021 79.00 105.00 78.00 103.00 653,165,900 0
08-Sep-2021 75.00 82.00 74.00 78.00 66,269,200 0
07-Sep-2021 77.00 78.00 74.00 75.00 18,262,800 0
06-Sep-2021 76.00 81.00 72.00 76.00 58,213,800 0
03-Sep-2021 70.00 87.00 69.00 75.00 198,694,800 0
02-Sep-2021 70.00 73.00 67.00 70.00 13,599,100 0
01-Sep-2021 66.00 72.00 64.00 70.00 34,947,300 0
31-Aug-2021 65.00 66.00 63.00 66.00 7,847,300 0
30-Aug-2021 66.00 67.00 62.00 65.00 18,881,700 0
27-Aug-2021 61.00 67.00 60.00 65.00 57,981,100 0
26-Aug-2021 58.00 73.00 58.00 61.00 88,264,300 0
25-Aug-2021 60.00 61.00 58.00 58.00 4,903,100 0
24-Aug-2021 57.00 62.00 57.00 59.00 17,734,000 0
23-Aug-2021 59.00 60.00 56.00 58.00 15,379,400 0
20-Aug-2021 58.00 60.00 54.00 59.00 8,625,200 0
19-Aug-2021 59.00 59.00 57.00 57.00 3,831,600 0
18-Aug-2021 58.00 60.00 58.00 59.00 4,549,300 0
16-Aug-2021 60.00 61.00 58.00 58.00 5,521,600 0
13-Aug-2021 60.00 61.00 58.00 59.00 2,856,000 0
12-Aug-2021 60.00 62.00 59.00 59.00 6,644,900 0
10-Aug-2021 62.00 62.00 60.00 60.00 4,239,100 0
09-Aug-2021 62.00 63.00 61.00 62.00 4,426,800 0