Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 80.00 82.00 80.00 81.00 9,479,000 0
18-Jan-2024 79.00 80.00 78.00 79.00 2,043,900 0
17-Jan-2024 81.00 81.00 78.00 79.00 8,220,200 0
16-Jan-2024 82.00 82.00 79.00 81.00 13,162,800 0
15-Jan-2024 84.00 85.00 80.00 81.00 9,644,200 0
12-Jan-2024 84.00 84.00 83.00 83.00 1,039,000 0
11-Jan-2024 83.00 84.00 82.00 84.00 2,190,500 0
10-Jan-2024 84.00 85.00 83.00 83.00 1,748,700 0
09-Jan-2024 84.00 85.00 83.00 84.00 872,800 0
08-Jan-2024 84.00 85.00 83.00 84.00 2,214,800 0
05-Jan-2024 85.00 86.00 83.00 84.00 9,604,100 0
04-Jan-2024 85.00 87.00 84.00 85.00 7,935,400 0
03-Jan-2024 83.00 86.00 83.00 84.00 3,281,400 0
02-Jan-2024 85.00 89.00 83.00 83.00 13,406,400 0
29-Dec-2023 86.00 86.00 83.00 85.00 5,501,900 0
28-Dec-2023 86.00 92.00 85.00 85.00 10,429,300 0
27-Dec-2023 85.00 86.00 84.00 86.00 1,250,100 0
22-Dec-2023 85.00 86.00 84.00 85.00 377,000 0
21-Dec-2023 85.00 87.00 84.00 85.00 1,890,600 0
20-Dec-2023 84.00 86.00 84.00 85.00 740,600 0
19-Dec-2023 85.00 86.00 84.00 85.00 1,183,400 0
18-Dec-2023 86.00 91.00 84.00 85.00 2,681,600 0
15-Dec-2023 85.00 87.00 84.00 85.00 2,296,000 0
14-Dec-2023 83.00 85.00 83.00 85.00 1,182,800 0
13-Dec-2023 85.00 86.00 82.00 84.00 2,230,300 0
12-Dec-2023 86.00 87.00 84.00 86.00 1,086,900 0
11-Dec-2023 85.00 86.00 83.00 86.00 3,000,700 0
08-Dec-2023 86.00 87.00 85.00 85.00 1,505,200 0
07-Dec-2023 88.00 88.00 85.00 86.00 1,164,900 0
06-Dec-2023 88.00 89.00 87.00 87.00 1,639,200 0
05-Dec-2023 90.00 90.00 88.00 89.00 2,354,700 0
04-Dec-2023 90.00 91.00 89.00 90.00 2,781,900 0
01-Dec-2023 91.00 91.00 89.00 89.00 1,797,600 0
30-Nov-2023 90.00 96.00 89.00 91.00 15,668,200 0
29-Nov-2023 89.00 92.00 88.00 90.00 1,791,100 0
28-Nov-2023 89.00 90.00 88.00 88.00 1,507,100 0
27-Nov-2023 91.00 92.00 89.00 89.00 1,778,400 0
24-Nov-2023 88.00 92.00 87.00 90.00 5,791,600 0
23-Nov-2023 89.00 89.00 87.00 88.00 644,500 0
22-Nov-2023 88.00 89.00 87.00 89.00 1,149,800 0
21-Nov-2023 88.00 89.00 87.00 88.00 1,768,300 0
20-Nov-2023 88.00 90.00 86.00 88.00 2,203,700 0
17-Nov-2023 88.00 89.00 86.00 88.00 2,524,400 0
16-Nov-2023 88.00 91.00 88.00 88.00 2,784,500 0
15-Nov-2023 86.00 93.00 86.00 88.00 13,391,300 0
14-Nov-2023 86.00 87.00 86.00 86.00 1,728,200 0
13-Nov-2023 86.00 87.00 85.00 85.00 1,755,200 0
10-Nov-2023 85.00 87.00 84.00 86.00 4,640,700 0
09-Nov-2023 85.00 86.00 84.00 85.00 2,344,700 0
08-Nov-2023 86.00 87.00 84.00 86.00 3,844,000 0
07-Nov-2023 85.00 91.00 85.00 86.00 12,813,900 0
06-Nov-2023 83.00 86.00 82.00 85.00 5,189,800 0
03-Nov-2023 85.00 86.00 83.00 83.00 5,262,800 0
02-Nov-2023 85.00 88.00 84.00 85.00 3,480,800 0
01-Nov-2023 83.00 86.00 82.00 86.00 7,411,800 0
31-Oct-2023 87.00 88.00 80.00 83.00 27,333,000 0
30-Oct-2023 80.00 91.00 80.00 86.00 16,757,500 0
27-Oct-2023 111.00 112.00 73.00 88.00 87,736,800 0
26-Oct-2023 111.00 112.00 108.00 110.00 1,132,700 0
25-Oct-2023 111.00 111.00 110.00 111.00 284,100 0
24-Oct-2023 110.00 112.00 110.00 110.00 449,300 0
23-Oct-2023 111.00 113.00 108.00 109.00 3,090,200 0
20-Oct-2023 112.00 113.00 111.00 112.00 1,006,600 0
19-Oct-2023 112.00 113.00 112.00 112.00 374,900 0
18-Oct-2023 113.00 113.00 112.00 112.00 647,000 0
17-Oct-2023 112.00 113.00 111.00 113.00 2,081,300 0
16-Oct-2023 114.00 114.00 111.00 112.00 2,377,300 0
13-Oct-2023 113.00 114.00 112.00 114.00 1,152,400 0
12-Oct-2023 112.00 114.00 112.00 113.00 2,196,100 0
11-Oct-2023 112.00 114.00 112.00 113.00 992,100 0
10-Oct-2023 113.00 114.00 111.00 112.00 1,103,800 0
09-Oct-2023 111.00 114.00 110.00 113.00 1,408,800 0
06-Oct-2023 113.00 113.00 111.00 111.00 850,300 0
05-Oct-2023 113.00 113.00 111.00 113.00 222,000 0
04-Oct-2023 115.00 115.00 111.00 113.00 1,441,900 0
03-Oct-2023 115.00 116.00 111.00 114.00 2,813,800 0
02-Oct-2023 112.00 115.00 111.00 115.00 3,749,300 0
29-Sep-2023 110.00 113.00 110.00 112.00 1,215,400 0
27-Sep-2023 110.00 112.00 110.00 110.00 655,700 0
26-Sep-2023 110.00 112.00 109.00 110.00 847,100 0
25-Sep-2023 108.00 112.00 108.00 110.00 2,143,500 0
22-Sep-2023 110.00 111.00 108.00 109.00 581,600 0
21-Sep-2023 110.00 112.00 108.00 110.00 3,324,900 0
20-Sep-2023 108.00 111.00 107.00 110.00 1,478,400 0
19-Sep-2023 110.00 110.00 107.00 108.00 774,400 0
18-Sep-2023 108.00 111.00 106.00 110.00 2,115,900 0
15-Sep-2023 109.00 109.00 107.00 107.00 1,229,100 0
14-Sep-2023 108.00 110.00 106.00 109.00 1,241,000 0
13-Sep-2023 110.00 110.00 102.00 108.00 8,051,400 0
12-Sep-2023 112.00 112.00 109.00 110.00 1,203,000 0
11-Sep-2023 112.00 112.00 110.00 110.00 2,719,500 0
08-Sep-2023 112.00 113.00 111.00 112.00 1,336,200 0
07-Sep-2023 112.00 113.00 111.00 112.00 2,618,300 0
06-Sep-2023 113.00 114.00 111.00 112.00 1,367,900 0
05-Sep-2023 113.00 114.00 111.00 113.00 4,273,000 0
04-Sep-2023 113.00 114.00 112.00 113.00 1,656,400 0
01-Sep-2023 113.00 114.00 112.00 113.00 1,234,300 0
31-Aug-2023 112.00 114.00 112.00 113.00 1,209,200 0
30-Aug-2023 111.00 114.00 111.00 112.00 1,416,100 0
29-Aug-2023 110.00 114.00 110.00 111.00 3,129,800 0