Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 62.00 63.00 61.00 62.00 5,029,100 0
05-Aug-2021 63.00 63.00 61.00 62.00 1,957,300 0
04-Aug-2021 64.00 64.00 62.00 63.00 3,212,100 0
03-Aug-2021 64.00 64.00 62.00 64.00 5,095,200 0
02-Aug-2021 62.00 64.00 62.00 63.00 2,961,900 0
30-Jul-2021 63.00 64.00 62.00 63.00 7,386,300 0
29-Jul-2021 63.00 65.00 63.00 63.00 5,071,100 0
28-Jul-2021 68.00 68.00 63.00 64.00 17,527,200 0
27-Jul-2021 64.00 75.00 63.00 67.00 97,881,700 0
26-Jul-2021 63.00 64.00 62.00 63.00 7,101,200 0
23-Jul-2021 63.00 64.00 62.00 63.00 5,591,600 0
22-Jul-2021 62.00 66.00 62.00 63.00 16,261,000 0
21-Jul-2021 62.00 63.00 61.00 62.00 1,868,100 0
19-Jul-2021 62.00 64.00 62.00 62.00 3,581,300 0
16-Jul-2021 63.00 64.00 62.00 62.00 3,351,900 0
15-Jul-2021 62.00 65.00 62.00 63.00 4,385,900 0
14-Jul-2021 63.00 67.00 61.00 63.00 12,427,200 0
13-Jul-2021 65.00 67.00 62.00 63.00 13,058,400 0
12-Jul-2021 64.00 71.00 62.00 64.00 23,901,500 0
09-Jul-2021 64.00 65.00 62.00 62.00 8,175,900 0
08-Jul-2021 62.00 64.00 62.00 64.00 4,586,900 0
07-Jul-2021 63.00 66.00 61.00 62.00 13,853,100 0
06-Jul-2021 63.00 64.00 62.00 62.00 4,414,000 0
05-Jul-2021 64.00 65.00 63.00 63.00 5,662,600 0
02-Jul-2021 63.00 66.00 63.00 63.00 7,826,400 0
01-Jul-2021 63.00 68.00 62.00 63.00 56,515,400 0
30-Jun-2021 65.00 74.00 60.00 63.00 59,010,400 0
29-Jun-2021 61.00 65.00 61.00 62.00 27,091,800 0
28-Jun-2021 65.00 65.00 65.00 65.00 3,975,900 0
25-Jun-2021 75.00 78.00 69.00 69.00 24,704,200 0
24-Jun-2021 62.00 83.00 62.00 74.00 258,041,400 0
23-Jun-2021 63.00 66.00 61.00 62.00 8,144,400 0
22-Jun-2021 63.00 66.00 61.00 65.00 4,111,800 0
21-Jun-2021 66.00 66.00 62.00 62.00 6,175,000 0