Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 87.00 87.00 83.00 83.00 1,128,300 0
03-Mar-2026 86.00 89.00 86.00 87.00 1,198,900 0
02-Mar-2026 88.00 88.00 86.00 86.00 3,145,200 0
27-Feb-2026 88.00 90.00 86.00 88.00 1,183,100 0
26-Feb-2026 93.00 94.00 87.00 88.00 6,336,800 0
25-Feb-2026 89.00 95.00 86.00 93.00 18,640,900 0
24-Feb-2026 89.00 89.00 87.00 88.00 898,800 0
23-Feb-2026 88.00 90.00 86.00 88.00 2,007,400 0
20-Feb-2026 88.00 89.00 87.00 87.00 739,800 0
19-Feb-2026 88.00 88.00 87.00 88.00 1,254,500 0
18-Feb-2026 88.00 88.00 87.00 88.00 642,400 0
13-Feb-2026 88.00 89.00 87.00 87.00 1,266,300 0
12-Feb-2026 88.00 88.00 87.00 88.00 902,200 0
11-Feb-2026 88.00 89.00 86.00 88.00 971,400 0
10-Feb-2026 86.00 88.00 85.00 88.00 562,700 0
09-Feb-2026 87.00 87.00 84.00 86.00 1,642,000 0
06-Feb-2026 88.00 88.00 85.00 87.00 2,358,400 0
05-Feb-2026 88.00 89.00 86.00 88.00 1,201,900 0
04-Feb-2026 89.00 89.00 85.00 88.00 2,995,400 0
03-Feb-2026 85.00 90.00 84.00 89.00 5,067,900 0
02-Feb-2026 88.00 89.00 83.00 85.00 2,059,400 0
30-Jan-2026 87.00 89.00 86.00 88.00 1,972,200 0
29-Jan-2026 86.00 87.00 75.00 87.00 4,318,400 0
28-Jan-2026 90.00 92.00 85.00 88.00 5,175,500 0
27-Jan-2026 91.00 93.00 89.00 92.00 1,970,900 0
26-Jan-2026 91.00 93.00 90.00 91.00 3,331,800 0
23-Jan-2026 90.00 91.00 87.00 90.00 6,456,200 0
22-Jan-2026 92.00 94.00 90.00 90.00 9,901,900 0
21-Jan-2026 96.00 96.00 92.00 92.00 4,841,300 0
20-Jan-2026 96.00 98.00 95.00 96.00 3,292,100 0
19-Jan-2026 98.00 99.00 95.00 96.00 5,221,400 0
15-Jan-2026 93.00 99.00 93.00 97.00 8,749,200 0
14-Jan-2026 95.00 95.00 93.00 94.00 3,220,200 0
13-Jan-2026 96.00 96.00 93.00 95.00 4,629,000 0
12-Jan-2026 96.00 96.00 94.00 96.00 2,977,300 0
09-Jan-2026 95.00 95.00 93.00 95.00 2,627,800 0
08-Jan-2026 96.00 97.00 94.00 94.00 2,367,900 0
07-Jan-2026 95.00 97.00 94.00 95.00 5,104,500 0
06-Jan-2026 95.00 96.00 93.00 95.00 3,383,300 0
05-Jan-2026 95.00 96.00 92.00 94.00 6,251,600 0
02-Jan-2026 95.00 95.00 92.00 94.00 4,865,600 0
30-Dec-2025 95.00 95.00 90.00 95.00 11,927,100 0
29-Dec-2025 87.00 96.00 85.00 95.00 29,461,100 0
24-Dec-2025 85.00 87.00 85.00 86.00 2,252,300 0
23-Dec-2025 87.00 87.00 83.00 86.00 5,708,000 0
22-Dec-2025 85.00 88.00 85.00 87.00 3,653,000 0
19-Dec-2025 88.00 88.00 85.00 85.00 5,056,700 0
18-Dec-2025 88.00 88.00 86.00 88.00 2,121,500 0
17-Dec-2025 87.00 88.00 85.00 87.00 4,700,700 0
16-Dec-2025 90.00 90.00 87.00 88.00 5,971,300 0
15-Dec-2025 90.00 92.00 87.00 90.00 6,613,200 0
12-Dec-2025 89.00 95.00 87.00 90.00 18,743,400 0
11-Dec-2025 90.00 92.00 84.00 86.00 21,025,100 0
10-Dec-2025 90.00 92.00 89.00 91.00 23,095,500 0
09-Dec-2025 88.00 98.00 86.00 96.00 17,614,400 0
08-Dec-2025 88.00 88.00 86.00 87.00 3,202,200 0
05-Dec-2025 87.00 89.00 86.00 87.00 3,930,800 0
04-Dec-2025 87.00 87.00 85.00 87.00 908,700 0
03-Dec-2025 87.00 87.00 86.00 86.00 767,000 0
02-Dec-2025 85.00 91.00 85.00 87.00 8,577,300 0
01-Dec-2025 89.00 90.00 82.00 86.00 10,613,400 0
28-Nov-2025 89.00 89.00 87.00 88.00 2,113,000 0
27-Nov-2025 89.00 89.00 87.00 88.00 1,163,900 0
26-Nov-2025 87.00 91.00 87.00 89.00 4,547,800 0
25-Nov-2025 87.00 88.00 86.00 87.00 1,030,000 0
24-Nov-2025 88.00 88.00 87.00 88.00 1,306,800 0
21-Nov-2025 87.00 88.00 86.00 88.00 3,464,400 0
20-Nov-2025 87.00 87.00 86.00 87.00 1,074,200 0
19-Nov-2025 88.00 88.00 85.00 87.00 2,430,500 0
18-Nov-2025 87.00 88.00 86.00 88.00 633,900 0
17-Nov-2025 87.00 88.00 85.00 87.00 1,889,900 0
14-Nov-2025 88.00 88.00 86.00 87.00 1,236,400 0
13-Nov-2025 87.00 88.00 86.00 88.00 1,248,400 0
12-Nov-2025 87.00 88.00 86.00 87.00 1,349,900 0
11-Nov-2025 88.00 88.00 86.00 87.00 854,800 0
10-Nov-2025 88.00 88.00 86.00 88.00 1,995,300 0
07-Nov-2025 88.00 89.00 87.00 88.00 2,500,600 0
06-Nov-2025 89.00 89.00 86.00 88.00 4,333,700 0
05-Nov-2025 90.00 91.00 87.00 88.00 3,637,200 0
04-Nov-2025 90.00 91.00 88.00 90.00 4,800,200 0
03-Nov-2025 88.00 91.00 87.00 89.00 2,440,200 0
31-Oct-2025 88.00 90.00 87.00 88.00 1,772,700 0
30-Oct-2025 89.00 90.00 88.00 89.00 3,211,800 0
29-Oct-2025 90.00 91.00 89.00 89.00 1,926,000 0
28-Oct-2025 89.00 96.00 87.00 90.00 10,666,300 0
27-Oct-2025 89.00 90.00 87.00 88.00 1,180,700 0
24-Oct-2025 87.00 89.00 86.00 89.00 2,301,800 0
23-Oct-2025 87.00 88.00 86.00 87.00 1,416,500 0
22-Oct-2025 88.00 89.00 86.00 86.00 1,775,300 0
21-Oct-2025 87.00 88.00 86.00 88.00 1,112,600 0
20-Oct-2025 86.00 91.00 84.00 86.00 3,757,600 0
17-Oct-2025 89.00 89.00 84.00 86.00 4,258,000 0
16-Oct-2025 89.00 90.00 87.00 89.00 1,428,700 0
15-Oct-2025 90.00 90.00 88.00 89.00 1,891,400 0
14-Oct-2025 89.00 90.00 88.00 90.00 3,921,400 0
13-Oct-2025 95.00 95.00 90.00 90.00 3,479,600 0
10-Oct-2025 96.00 98.00 94.00 95.00 4,870,400 0
09-Oct-2025 93.00 97.00 92.00 95.00 3,538,500 0
08-Oct-2025 95.00 96.00 92.00 93.00 5,417,700 0
07-Oct-2025 98.00 99.00 94.00 95.00 5,149,300 0