PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 81.00
-1.00 (-1.22%)
Mar 17, 2026, 4:10 PM WIB
IDX:DYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,203,500 |
| Mar 16, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 1,029,800 |
| Mar 13, 2026 | 84.00 | 86.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,402,100 |
| Mar 12, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 379,100 |
| Mar 11, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 278,400 |
| Mar 10, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 639,700 |
| Mar 9, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | -2.35% | 1,759,200 |
| Mar 6, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 899,300 |
| Mar 5, 2026 | 83.00 | 89.00 | 83.00 | 86.00 | 86.00 | 3.61% | 897,400 |
| Mar 4, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 1,128,300 |
| Mar 3, 2026 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,198,900 |
| Mar 2, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,145,200 |
| Feb 27, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 1,183,100 |
| Feb 26, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 6,336,800 |
| Feb 25, 2026 | 89.00 | 95.00 | 86.00 | 93.00 | 93.00 | 5.68% | 18,640,900 |
| Feb 24, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 898,800 |
| Feb 23, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,008,400 |
| Feb 20, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 739,800 |
| Feb 19, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,254,500 |
| Feb 18, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 642,400 |
| Feb 13, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,266,300 |
| Feb 12, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 902,200 |
| Feb 11, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 971,400 |
| Feb 10, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 562,700 |
| Feb 9, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 1,642,000 |
| Feb 6, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 2,358,400 |
| 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 |