PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 99.00
+13.00 (15.12%)
Sep 22, 2026, 4:14 PM WIB
IDX:DYAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 92.00 | 116.00 | 91.00 | 99.00 | - | 15.12% | 722,468,900 |
| Sep 21, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,404,500 |
| Sep 18, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 859,300 |
| Sep 17, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 816,900 |
| Sep 16, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 950,600 |
| Sep 15, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 2,376,800 |
| Sep 14, 2026 | 88.00 | 88.00 | 83.00 | 86.00 | 86.00 | -2.27% | 3,904,000 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 2,120,500 |
| Sep 10, 2026 | 87.00 | 92.00 | 87.00 | 88.00 | 88.00 | 1.15% | 7,597,100 |
| Sep 9, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 2,126,000 |
| Sep 8, 2026 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 2,195,800 |
| Sep 7, 2026 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 3,938,600 |
| Sep 4, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 3,654,100 |
| Sep 3, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 1.12% | 11,222,300 |
| Sep 2, 2026 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 4,746,500 |
| Sep 1, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 5,848,300 |
| Aug 31, 2026 | 87.00 | 98.00 | 86.00 | 90.00 | 90.00 | 3.45% | 65,228,000 |
| Aug 28, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 5,072,800 |
| Aug 27, 2026 | 86.00 | 92.00 | 85.00 | 89.00 | 89.00 | 3.49% | 13,288,400 |
| Aug 26, 2026 | 89.00 | 90.00 | 85.00 | 86.00 | 86.00 | -3.37% | 11,222,100 |
| Aug 24, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 994,400 |
| Aug 21, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -3.30% | 3,130,600 |
| Aug 20, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 2,412,300 |
| Aug 19, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 3,779,500 |
| Aug 18, 2026 | 88.00 | 92.00 | 86.00 | 90.00 | 90.00 | 3.45% | 20,222,900 |
| Aug 14, 2026 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 6,816,300 |
| Aug 13, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 1,148,400 |
| Aug 12, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 1,854,300 |
| Aug 11, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,147,100 |
| Aug 10, 2026 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 2,904,400 |
| Aug 7, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 1,269,600 |
| Aug 6, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 3,149,100 |
| Aug 5, 2026 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 1.18% | 8,938,400 |
| Aug 4, 2026 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | 1.19% | 6,271,800 |
| Aug 3, 2026 | 85.00 | 88.00 | 83.00 | 84.00 | 84.00 | - | 5,377,900 |
| Jul 31, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | 3,405,400 |
| Jul 30, 2026 | 83.00 | 83.00 | 77.00 | 81.00 | 81.00 | -1.22% | 6,980,000 |
| Jul 29, 2026 | 83.00 | 90.00 | 81.00 | 82.00 | 82.00 | - | 24,427,400 |
| Jul 28, 2026 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | 3.80% | 2,538,900 |
| Jul 27, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 997,200 |
| Jul 24, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 933,200 |
| Jul 23, 2026 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 1.23% | 2,417,700 |
| Jul 22, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 361,500 |
| Jul 21, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 901,300 |
| Jul 20, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,774,100 |
| Jul 17, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 923,800 |
| Jul 16, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 1,131,000 |
| Jul 15, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.25% | 626,700 |
| Jul 14, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 1,013,500 |
| Jul 13, 2026 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 526,100 |