PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 87.00
-1.00 (-1.14%)
At close: Feb 6, 2026
IDX:DYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | - | -1.14% | 2,367,000 |
| Feb 5, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 1,201,900 |
| Feb 4, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | -1.12% | 2,995,400 |
| Feb 3, 2026 | 85.00 | 90.00 | 84.00 | 89.00 | 89.00 | 4.71% | 5,067,900 |
| Feb 2, 2026 | 88.00 | 89.00 | 83.00 | 85.00 | 85.00 | -3.41% | 2,059,400 |
| Jan 30, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,972,200 |
| Jan 29, 2026 | 86.00 | 87.00 | 75.00 | 87.00 | 87.00 | -1.14% | 4,318,400 |
| Jan 28, 2026 | 90.00 | 92.00 | 85.00 | 88.00 | 88.00 | -4.35% | 5,175,500 |
| Jan 27, 2026 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 1.10% | 1,970,900 |
| Jan 26, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 3,331,800 |
| Jan 23, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | - | 6,456,200 |
| Jan 22, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 9,901,900 |
| Jan 21, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -4.17% | 4,841,300 |
| Jan 20, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 3,292,100 |
| Jan 19, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,221,400 |
| Jan 15, 2026 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 8,749,200 |
| Jan 14, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,220,200 |
| Jan 13, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 4,629,000 |
| Jan 12, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,977,300 |
| Jan 9, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 2,627,800 |
| Jan 8, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,367,900 |
| Jan 7, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 5,104,500 |
| Jan 6, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,383,300 |
| Jan 5, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 6,251,600 |
| Jan 2, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 4,865,600 |
| Dec 30, 2025 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 11,927,100 |
| Dec 29, 2025 | 87.00 | 96.00 | 85.00 | 95.00 | 95.00 | 10.47% | 29,461,100 |
| Dec 24, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 2,252,300 |
| Dec 23, 2025 | 87.00 | 87.00 | 83.00 | 86.00 | 86.00 | -1.15% | 5,708,000 |
| Dec 22, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 3,653,000 |
| Dec 19, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 5,056,700 |
| Dec 18, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,121,500 |
| Dec 17, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,700,700 |
| Dec 16, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 5,971,300 |
| Dec 15, 2025 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 6,613,200 |
| Dec 12, 2025 | 89.00 | 95.00 | 87.00 | 90.00 | 90.00 | 4.65% | 18,743,400 |
| Dec 11, 2025 | 90.00 | 92.00 | 84.00 | 86.00 | 86.00 | -5.49% | 21,025,100 |
| Dec 10, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | -5.21% | 23,095,500 |
| Dec 9, 2025 | 88.00 | 98.00 | 86.00 | 96.00 | 96.00 | 10.34% | 17,614,400 |
| Dec 8, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,202,200 |
| Dec 5, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 3,930,800 |
| Dec 4, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 908,700 |
| Dec 3, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 767,000 |
| Dec 2, 2025 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 1.16% | 8,577,300 |
| Dec 1, 2025 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -2.27% | 10,613,400 |
| Nov 28, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,113,000 |
| Nov 27, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,163,900 |
| Nov 26, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2.30% | 4,547,800 |
| Nov 25, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,030,000 |
| Nov 24, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,306,800 |