Price History - DYAN

Kembali ke Company
Ticker: DYAN
Company: PT Dyandra Media International Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 99.00 99.00 95.00 98.00 1,921,500 0
28-Dec-2022 99.00 99.00 96.00 98.00 1,791,700 0
27-Dec-2022 97.00 100.00 96.00 98.00 3,565,500 0
26-Dec-2022 98.00 100.00 95.00 99.00 7,342,700 0
23-Dec-2022 100.00 100.00 96.00 98.00 1,016,100 0
22-Dec-2022 98.00 100.00 96.00 98.00 1,989,000 0
21-Dec-2022 98.00 100.00 93.00 98.00 7,354,100 0
20-Dec-2022 85.00 105.00 85.00 98.00 16,956,800 0
19-Dec-2022 80.00 89.00 80.00 88.00 2,562,100 0
16-Dec-2022 80.00 87.00 80.00 86.00 1,140,100 0
15-Dec-2022 84.00 88.00 84.00 85.00 1,378,400 0
14-Dec-2022 84.00 86.00 84.00 84.00 757,200 0
13-Dec-2022 82.00 88.00 82.00 85.00 10,577,300 0
12-Dec-2022 93.00 98.00 88.00 88.00 5,432,600 0
09-Dec-2022 98.00 100.00 94.00 94.00 5,092,700 0
08-Dec-2022 101.00 101.00 96.00 98.00 4,438,100 0
07-Dec-2022 99.00 102.00 97.00 99.00 1,644,300 0
06-Dec-2022 102.00 102.00 95.00 99.00 1,523,900 0
05-Dec-2022 103.00 103.00 98.00 101.00 5,260,700 0
02-Dec-2022 103.00 103.00 101.00 103.00 1,742,600 0
01-Dec-2022 103.00 104.00 101.00 102.00 5,771,200 0
30-Nov-2022 102.00 103.00 100.00 102.00 6,028,200 0
29-Nov-2022 100.00 103.00 100.00 102.00 8,341,900 0
28-Nov-2022 94.00 100.00 94.00 99.00 2,208,500 0
25-Nov-2022 95.00 102.00 95.00 98.00 7,045,300 0
24-Nov-2022 101.00 102.00 94.00 98.00 10,192,300 0
23-Nov-2022 102.00 103.00 100.00 101.00 2,332,200 0
22-Nov-2022 103.00 103.00 101.00 102.00 3,692,900 0
21-Nov-2022 103.00 104.00 102.00 103.00 4,428,700 0
18-Nov-2022 105.00 105.00 101.00 103.00 2,776,700 0
17-Nov-2022 103.00 104.00 101.00 103.00 5,150,800 0
16-Nov-2022 101.00 103.00 101.00 103.00 4,340,800 0
15-Nov-2022 102.00 103.00 99.00 101.00 4,844,200 0
14-Nov-2022 103.00 105.00 100.00 102.00 7,507,300 0
11-Nov-2022 103.00 105.00 101.00 103.00 5,316,500 0
10-Nov-2022 103.00 104.00 99.00 103.00 7,762,100 0
09-Nov-2022 105.00 107.00 98.00 102.00 44,959,300 0
08-Nov-2022 105.00 107.00 102.00 105.00 12,664,500 0
07-Nov-2022 100.00 104.00 98.00 103.00 13,409,800 0
04-Nov-2022 96.00 103.00 95.00 99.00 22,474,300 0
03-Nov-2022 97.00 97.00 94.00 96.00 3,325,900 0
02-Nov-2022 96.00 98.00 94.00 97.00 5,154,800 0
01-Nov-2022 92.00 96.00 92.00 96.00 9,522,900 0
31-Oct-2022 99.00 104.00 92.00 92.00 14,553,900 0
28-Oct-2022 98.00 101.00 92.00 97.00 18,634,600 0
27-Oct-2022 97.00 99.00 94.00 98.00 10,329,500 0