Price History - DYAN

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