Price History - DYAN

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