PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 88.00
-1.00 (-1.12%)
Sep 30, 2025, 4:03 PM WIB
IDX:DYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -2.20% | 4,985,300 |
| Sep 26, 2025 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | - | 2,307,900 |
| Sep 25, 2025 | 89.00 | 92.00 | 88.00 | 91.00 | 91.00 | 2.25% | 3,611,000 |
| Sep 24, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 2,451,600 |
| Sep 23, 2025 | 89.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 3,843,600 |
| Sep 22, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 3,843,600 |
| Sep 19, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2.30% | 5,053,700 |
| Sep 18, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 3,184,500 |
| Sep 17, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 2,756,300 |
| Sep 16, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 765,400 |
| Sep 15, 2025 | 86.00 | 91.00 | 86.00 | 89.00 | 89.00 | 4.71% | 3,272,100 |
| Sep 12, 2025 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | -3.41% | 3,481,600 |
| Sep 11, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,019,500 |
| Sep 10, 2025 | 88.00 | 88.00 | 84.00 | 87.00 | 87.00 | - | 2,056,100 |
| Sep 9, 2025 | 88.00 | 92.00 | 85.00 | 87.00 | 87.00 | -1.14% | 3,049,800 |
| Sep 8, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 2,191,200 |
| Sep 4, 2025 | 89.00 | 94.00 | 88.00 | 90.00 | 90.00 | 1.12% | 3,542,100 |
| Sep 3, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1.14% | 2,368,000 |
| Sep 2, 2025 | 85.00 | 93.00 | 85.00 | 88.00 | 88.00 | 3.53% | 8,430,100 |
| Sep 1, 2025 | 80.00 | 85.00 | 75.00 | 85.00 | 85.00 | -3.41% | 11,350,600 |
| Aug 29, 2025 | 92.00 | 92.00 | 85.00 | 88.00 | 88.00 | -4.35% | 7,647,500 |
| Aug 28, 2025 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 4,807,200 |
| Aug 27, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 4,964,600 |
| Aug 26, 2025 | 92.00 | 96.00 | 91.00 | 94.00 | 94.00 | 3.30% | 20,965,300 |
| Aug 25, 2025 | 90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 2.25% | 9,059,900 |
| Aug 22, 2025 | 93.00 | 94.00 | 88.00 | 89.00 | 89.00 | -4.30% | 23,258,100 |
| Aug 21, 2025 | 88.00 | 106.00 | 87.00 | 93.00 | 93.00 | 5.68% | 86,759,500 |
| Aug 20, 2025 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2.33% | 6,466,200 |
| Aug 19, 2025 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 4,279,300 |
| Aug 15, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 3,947,200 |
| Aug 14, 2025 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,870,000 |
| Aug 13, 2025 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 2,668,700 |
| Aug 12, 2025 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | 1.18% | 2,587,300 |
| Aug 11, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 1,738,500 |
| Aug 8, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 4,863,000 |
| Aug 7, 2025 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -1.18% | 4,485,400 |
| Aug 6, 2025 | 84.00 | 91.00 | 82.00 | 85.00 | 85.00 | 2.41% | 26,308,800 |
| Aug 5, 2025 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -2.35% | 5,070,600 |
| Aug 4, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 1,478,300 |
| Aug 1, 2025 | 83.00 | 87.00 | 83.00 | 83.00 | 83.00 | -1.19% | 12,182,000 |
| Jul 31, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,304,800 |
| Jul 30, 2025 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -3.41% | 9,941,300 |
| Jul 29, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | - | 2,290,000 |
| Jul 28, 2025 | 91.00 | 91.00 | 86.00 | 88.00 | 88.00 | -3.30% | 7,441,700 |
| Jul 25, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,816,000 |
| Jul 24, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 473,400 |
| Jul 23, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 678,200 |
| Jul 22, 2025 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 1,592,200 |
| Jul 21, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 1,014,600 |
| Jul 18, 2025 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 1,954,600 |