PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 88.00
-1.00 (-1.12%)
Sep 2, 2026, 1:35 PM WIB
IDX:DYAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | - | -1.12% | 2,336,400 |
| 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 |
| Jul 10, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 1,189,600 |
| Jul 9, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 1,074,300 |
| Jul 8, 2026 | 81.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 1,144,700 |
| Jul 7, 2026 | 79.00 | 84.00 | 78.00 | 81.00 | 81.00 | 3.85% | 4,064,500 |
| Jul 6, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 644,900 |
| Jul 3, 2026 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | - | 1,225,800 |
| Jul 2, 2026 | 78.00 | 81.00 | 76.00 | 77.00 | 77.00 | - | 2,280,000 |
| Jul 1, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -6.10% | 2,838,300 |
| Jun 30, 2026 | 80.00 | 82.00 | 72.00 | 82.00 | 82.00 | 2.50% | 11,158,400 |
| Jun 29, 2026 | 71.00 | 84.00 | 70.00 | 80.00 | 80.00 | 11.11% | 33,391,300 |
| Jun 26, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 305,200 |
| Jun 25, 2026 | 72.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.82% | 752,400 |
| Jun 24, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -5.33% | 957,500 |
| Jun 23, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 363,100 |