Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 110.00 112.00 109.00 110.00 3,234,600 0
25-Aug-2023 112.00 112.00 110.00 110.00 937,400 0
24-Aug-2023 111.00 112.00 109.00 112.00 4,358,700 0
23-Aug-2023 112.00 112.00 108.00 110.00 4,156,800 0
22-Aug-2023 112.00 113.00 109.00 110.00 6,912,700 0
21-Aug-2023 112.00 113.00 111.00 112.00 1,646,500 0
18-Aug-2023 111.00 112.00 110.00 112.00 2,287,000 0
16-Aug-2023 112.00 114.00 111.00 111.00 3,421,000 0
15-Aug-2023 112.00 114.00 111.00 112.00 3,101,500 0
14-Aug-2023 114.00 117.00 111.00 112.00 6,564,100 0
11-Aug-2023 117.00 117.00 113.00 114.00 1,791,500 0
10-Aug-2023 117.00 117.00 111.00 114.00 7,912,100 0
09-Aug-2023 111.00 117.00 110.00 116.00 13,045,300 0
08-Aug-2023 111.00 113.00 110.00 111.00 3,767,600 0
07-Aug-2023 110.00 112.00 109.00 111.00 7,605,000 0
04-Aug-2023 108.00 111.00 106.00 110.00 8,048,000 0
03-Aug-2023 102.00 109.00 101.00 107.00 17,093,000 0
02-Aug-2023 101.00 104.00 97.00 101.00 8,004,200 0
01-Aug-2023 111.00 111.00 93.00 101.00 34,231,500 0
31-Jul-2023 119.00 119.00 102.00 102.00 60,405,100 0
28-Jul-2023 119.00 119.00 116.00 119.00 8,280,100 0
27-Jul-2023 119.00 119.00 118.00 119.00 3,462,100 0
26-Jul-2023 119.00 120.00 118.00 119.00 7,362,600 0
25-Jul-2023 122.00 122.00 118.00 120.00 8,263,700 0
24-Jul-2023 120.00 122.00 119.00 120.00 4,299,500 0
21-Jul-2023 120.00 121.00 118.00 120.00 10,937,200 0
20-Jul-2023 123.00 123.00 120.00 120.00 6,080,100 0
18-Jul-2023 120.00 122.00 119.00 120.00 6,171,800 0
17-Jul-2023 118.00 121.00 118.00 120.00 9,038,400 0
14-Jul-2023 118.00 121.00 117.00 119.00 10,498,500 0
13-Jul-2023 117.00 119.00 116.00 118.00 3,690,800 0
12-Jul-2023 118.00 119.00 116.00 117.00 8,442,700 0
11-Jul-2023 120.00 121.00 116.00 118.00 12,103,300 0
10-Jul-2023 121.00 122.00 118.00 120.00 7,430,000 0
07-Jul-2023 120.00 125.00 119.00 120.00 12,375,800 0
06-Jul-2023 119.00 122.00 118.00 119.00 13,669,100 0
05-Jul-2023 121.00 122.00 118.00 118.00 8,297,300 0
04-Jul-2023 117.00 122.00 117.00 120.00 15,489,000 0
03-Jul-2023 117.00 119.00 115.00 117.00 11,900,300 0
27-Jun-2023 118.00 119.00 115.00 117.00 7,927,300 0
26-Jun-2023 118.00 120.00 117.00 118.00 5,889,900 0
23-Jun-2023 123.00 124.00 116.00 118.00 24,454,700 0
22-Jun-2023 125.00 125.00 122.00 123.00 9,560,700 0
21-Jun-2023 126.00 128.00 124.00 125.00 10,273,200 0
20-Jun-2023 130.00 130.00 124.00 126.00 6,704,300 0
19-Jun-2023 128.00 129.00 127.00 127.00 5,973,000 0
16-Jun-2023 128.00 131.00 125.00 128.00 12,932,000 0
15-Jun-2023 126.00 131.00 125.00 128.00 18,267,600 0
14-Jun-2023 126.00 127.00 122.00 125.00 7,192,600 0
13-Jun-2023 128.00 129.00 121.00 125.00 11,602,000 0
12-Jun-2023 129.00 134.00 125.00 127.00 6,681,600 0
09-Jun-2023 129.00 131.00 125.00 129.00 7,190,200 0
08-Jun-2023 131.00 132.00 127.00 129.00 6,519,900 0
07-Jun-2023 130.00 135.00 129.00 130.00 12,631,600 0