Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
18-May-2026 84.00 112.00 81.00 109.00 32,003,500 0
15-May-2026 83.00 83.00 83.00 83.00 0 0
14-May-2026 83.00 83.00 83.00 83.00 0 0
13-May-2026 82.00 86.00 81.00 83.00 2,402,600 0
12-May-2026 83.00 84.00 81.00 82.00 2,630,100 0
11-May-2026 84.00 85.00 80.00 83.00 2,997,000 0
08-May-2026 86.00 86.00 82.00 83.00 3,841,800 0
07-May-2026 87.00 87.00 85.00 86.00 2,532,000 0
06-May-2026 88.00 89.00 85.00 87.00 4,566,000 0
05-May-2026 87.00 90.00 85.00 87.00 10,557,400 0
04-May-2026 84.00 91.00 83.00 86.00 27,307,100 0
30-Apr-2026 89.00 89.00 83.00 84.00 15,836,200 0
29-Apr-2026 84.00 103.00 79.00 87.00 138,121,600 0
28-Apr-2026 80.00 85.00 79.00 84.00 3,933,600 0
27-Apr-2026 82.00 82.00 78.00 79.00 1,266,300 0
24-Apr-2026 83.00 84.00 81.00 81.00 667,000 0
23-Apr-2026 83.00 84.00 83.00 83.00 422,200 0
22-Apr-2026 84.00 85.00 83.00 84.00 789,100 0
21-Apr-2026 83.00 84.00 83.00 84.00 610,600 0
20-Apr-2026 84.00 84.00 82.00 83.00 410,700 0
17-Apr-2026 84.00 85.00 83.00 83.00 978,000 0
16-Apr-2026 84.00 84.00 82.00 83.00 434,700 0
15-Apr-2026 82.00 84.00 82.00 84.00 1,180,800 0
14-Apr-2026 81.00 83.00 81.00 82.00 772,000 0
13-Apr-2026 80.00 81.00 79.00 81.00 893,000 0
10-Apr-2026 80.00 82.00 79.00 80.00 328,900 0
09-Apr-2026 80.00 81.00 78.00 80.00 731,600 0
08-Apr-2026 79.00 80.00 79.00 80.00 220,000 0
07-Apr-2026 80.00 80.00 78.00 79.00 307,200 0
06-Apr-2026 78.00 80.00 78.00 79.00 367,200 0
02-Apr-2026 79.00 80.00 78.00 79.00 813,700 0
01-Apr-2026 80.00 80.00 79.00 79.00 666,700 0
31-Mar-2026 80.00 80.00 79.00 79.00 135,900 0
30-Mar-2026 79.00 81.00 78.00 80.00 268,600 0
27-Mar-2026 79.00 87.00 78.00 79.00 1,772,000 0
26-Mar-2026 81.00 82.00 79.00 79.00 499,700 0
25-Mar-2026 80.00 82.00 78.00 81.00 1,405,600 0
17-Mar-2026 84.00 84.00 81.00 81.00 1,203,500 0
16-Mar-2026 82.00 84.00 80.00 82.00 1,029,800 0
13-Mar-2026 84.00 86.00 81.00 81.00 1,402,100 0
12-Mar-2026 84.00 84.00 82.00 84.00 379,100 0
11-Mar-2026 84.00 86.00 83.00 84.00 278,400 0
10-Mar-2026 83.00 84.00 81.00 84.00 640,000 0
09-Mar-2026 84.00 85.00 81.00 83.00 1,759,200 0
06-Mar-2026 86.00 87.00 84.00 85.00 899,300 0
05-Mar-2026 83.00 89.00 83.00 86.00 897,400 0
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