Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 132.00 135.00 127.00 130.00 11,160,300 0
05-Jun-2023 125.00 133.00 123.00 132.00 12,955,700 0
31-May-2023 128.00 130.00 120.00 125.00 14,436,200 0
30-May-2023 123.00 129.00 123.00 128.00 15,520,800 0
29-May-2023 123.00 126.00 119.00 123.00 4,439,000 0
26-May-2023 124.00 124.00 119.00 122.00 4,240,800 0
25-May-2023 124.00 125.00 121.00 123.00 1,602,000 0
24-May-2023 125.00 127.00 122.00 123.00 5,048,500 0
23-May-2023 120.00 125.00 120.00 125.00 9,086,700 0
22-May-2023 116.00 123.00 116.00 120.00 11,329,700 0
19-May-2023 120.00 122.00 116.00 116.00 7,311,800 0
17-May-2023 123.00 123.00 114.00 120.00 18,395,300 0
16-May-2023 128.00 130.00 120.00 121.00 19,411,200 0
15-May-2023 132.00 132.00 126.00 128.00 10,605,700 0
12-May-2023 136.00 137.00 130.00 132.00 22,707,200 0
11-May-2023 128.00 139.00 125.00 136.00 66,346,700 0
10-May-2023 130.00 135.00 125.00 127.00 12,737,800 0
09-May-2023 132.00 134.00 125.00 129.00 29,437,700 0
08-May-2023 126.00 133.00 122.00 131.00 26,793,100 0
05-May-2023 125.00 135.00 120.00 126.00 47,165,600 0
04-May-2023 124.00 131.00 116.00 125.00 45,941,300 0
03-May-2023 129.00 143.00 121.00 124.00 167,315,200 0
02-May-2023 102.00 124.00 102.00 124.00 112,117,600 0
28-Apr-2023 95.00 95.00 92.00 92.00 718,200 0
27-Apr-2023 94.00 95.00 92.00 94.00 1,532,300 0
26-Apr-2023 92.00 95.00 92.00 94.00 334,300 0
18-Apr-2023 93.00 94.00 91.00 93.00 347,300 0
17-Apr-2023 92.00 94.00 90.00 93.00 1,595,200 0
14-Apr-2023 92.00 94.00 91.00 91.00 1,418,400 0
13-Apr-2023 93.00 95.00 91.00 93.00 477,500 0
12-Apr-2023 93.00 95.00 92.00 94.00 1,270,800 0
11-Apr-2023 94.00 94.00 93.00 93.00 318,800 0
10-Apr-2023 96.00 100.00 91.00 93.00 2,648,100 0
06-Apr-2023 95.00 99.00 92.00 96.00 937,500 0
05-Apr-2023 93.00 97.00 92.00 95.00 2,232,700 0
04-Apr-2023 92.00 93.00 90.00 92.00 284,200 0
03-Apr-2023 93.00 95.00 91.00 91.00 886,000 0
31-Mar-2023 94.00 95.00 93.00 94.00 877,300 0
30-Mar-2023 93.00 96.00 93.00 94.00 2,601,200 0
29-Mar-2023 92.00 95.00 89.00 93.00 2,817,100 0
28-Mar-2023 93.00 94.00 90.00 91.00 2,100,900 0
27-Mar-2023 93.00 94.00 91.00 94.00 854,100 0
24-Mar-2023 94.00 95.00 91.00 93.00 887,000 0
21-Mar-2023 95.00 96.00 92.00 94.00 2,354,900 0
20-Mar-2023 94.00 100.00 91.00 93.00 5,285,600 0
17-Mar-2023 90.00 95.00 87.00 90.00 861,500 0
16-Mar-2023 89.00 95.00 87.00 88.00 1,215,400 0
15-Mar-2023 94.00 97.00 89.00 90.00 981,400 0
14-Mar-2023 88.00 92.00 87.00 90.00 1,717,800 0
13-Mar-2023 90.00 100.00 88.00 92.00 739,500 0
10-Mar-2023 93.00 95.00 90.00 90.00 292,600 0
09-Mar-2023 93.00 95.00 92.00 93.00 293,000 0
08-Mar-2023 87.00 94.00 87.00 93.00 1,352,600 0
07-Mar-2023 88.00 97.00 88.00 92.00 1,541,300 0
06-Mar-2023 101.00 103.00 93.00 93.00 5,911,700 0
03-Mar-2023 95.00 108.00 95.00 100.00 9,165,800 0
02-Mar-2023 95.00 95.00 92.00 95.00 1,906,700 0
01-Mar-2023 96.00 96.00 94.00 96.00 63,200 0
28-Feb-2023 96.00 96.00 94.00 96.00 631,400 0
27-Feb-2023 96.00 98.00 94.00 96.00 887,400 0
24-Feb-2023 96.00 97.00 94.00 96.00 418,400 0
23-Feb-2023 95.00 97.00 95.00 96.00 206,000 0
22-Feb-2023 95.00 96.00 94.00 95.00 287,300 0
21-Feb-2023 95.00 97.00 94.00 95.00 644,900 0
20-Feb-2023 95.00 97.00 94.00 95.00 1,917,900 0
17-Feb-2023 95.00 97.00 93.00 95.00 189,500 0
16-Feb-2023 97.00 97.00 95.00 95.00 753,500 0
15-Feb-2023 97.00 97.00 95.00 97.00 615,600 0
14-Feb-2023 96.00 97.00 94.00 97.00 1,336,800 0
13-Feb-2023 95.00 97.00 93.00 96.00 373,800 0
10-Feb-2023 95.00 95.00 93.00 95.00 67,700 0
09-Feb-2023 96.00 96.00 94.00 94.00 718,900 0
08-Feb-2023 94.00 96.00 93.00 96.00 2,189,000 0
07-Feb-2023 95.00 95.00 92.00 95.00 256,000 0
06-Feb-2023 95.00 96.00 94.00 95.00 419,200 0
03-Feb-2023 94.00 96.00 94.00 95.00 1,697,300 0
02-Feb-2023 96.00 97.00 94.00 96.00 1,645,300 0
01-Feb-2023 96.00 99.00 94.00 96.00 476,200 0
31-Jan-2023 96.00 97.00 93.00 96.00 315,000 0
30-Jan-2023 96.00 97.00 94.00 96.00 158,700 0
27-Jan-2023 97.00 97.00 94.00 96.00 484,000 0
26-Jan-2023 97.00 97.00 93.00 97.00 799,100 0
25-Jan-2023 96.00 99.00 94.00 97.00 770,500 0
24-Jan-2023 94.00 97.00 89.00 96.00 1,038,200 0
20-Jan-2023 94.00 95.00 92.00 95.00 1,677,200 0
19-Jan-2023 95.00 95.00 92.00 93.00 265,600 0
18-Jan-2023 95.00 95.00 92.00 94.00 406,900 0
17-Jan-2023 93.00 94.00 92.00 94.00 1,191,300 0
16-Jan-2023 93.00 95.00 93.00 94.00 318,600 0
13-Jan-2023 94.00 95.00 92.00 94.00 719,400 0
12-Jan-2023 92.00 94.00 91.00 93.00 338,400 0
11-Jan-2023 92.00 93.00 90.00 92.00 513,300 0
10-Jan-2023 90.00 93.00 90.00 92.00 1,223,200 0
09-Jan-2023 90.00 96.00 88.00 91.00 2,328,000 0
06-Jan-2023 93.00 95.00 87.00 90.00 4,083,000 0
05-Jan-2023 98.00 98.00 93.00 93.00 4,781,400 0
04-Jan-2023 97.00 99.00 95.00 98.00 1,077,900 0
03-Jan-2023 99.00 99.00 94.00 97.00 2,221,600 0
02-Jan-2023 98.00 99.00 95.00 98.00 714,500 0
30-Dec-2022 99.00 99.00 95.00 98.00 2,440,600 0