PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia · Delayed Price · Currency is IDR 77.00
-8.00 (-9.41%)
May 21, 2026, 4:11 PM WIB
IDX:DYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 85.00 | 85.00 | 78.00 | 79.00 | - | -7.06% | 9,257,400 |
| May 20, 2026 | 84.00 | 88.00 | 81.00 | 85.00 | 85.00 | -8.60% | 23,592,600 |
| May 19, 2026 | 96.00 | 99.00 | 93.00 | 93.00 | 93.00 | -14.68% | 37,035,400 |
| May 18, 2026 | 84.00 | 112.00 | 81.00 | 109.00 | 109.00 | 31.33% | 32,003,500 |
| May 13, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 1.22% | 2,402,600 |
| May 12, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 2,630,100 |
| May 11, 2026 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | - | 2,997,000 |
| May 8, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -3.49% | 3,841,800 |
| May 7, 2026 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | -1.15% | 2,532,000 |
| May 6, 2026 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 4,566,000 |
| May 5, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 1.16% | 10,557,400 |
| May 4, 2026 | 84.00 | 91.00 | 83.00 | 86.00 | 86.00 | 2.38% | 27,307,100 |
| Apr 30, 2026 | 89.00 | 89.00 | 83.00 | 84.00 | 84.00 | -3.45% | 15,836,200 |
| Apr 29, 2026 | 84.00 | 103.00 | 79.00 | 87.00 | 87.00 | 3.57% | 138,121,600 |
| Apr 28, 2026 | 80.00 | 85.00 | 79.00 | 84.00 | 84.00 | 6.33% | 3,933,600 |
| Apr 27, 2026 | 82.00 | 82.00 | 78.00 | 79.00 | 79.00 | -2.47% | 1,266,300 |
| Apr 24, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 667,000 |
| Apr 23, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 422,200 |
| Apr 22, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 789,100 |
| Apr 21, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 610,600 |
| Apr 20, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 410,700 |
| Apr 17, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 978,000 |
| Apr 16, 2026 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 434,700 |
| Apr 15, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 1,180,800 |
| Apr 14, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 772,000 |
| Apr 13, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 893,000 |
| Apr 10, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 328,900 |
| Apr 9, 2026 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 731,600 |
| Apr 8, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 220,000 |
| Apr 7, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 307,200 |
| Apr 6, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 367,200 |
| Apr 2, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 813,700 |
| Apr 1, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 666,700 |
| Mar 31, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 135,900 |
| Mar 30, 2026 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 1.27% | 268,600 |
| Mar 27, 2026 | 79.00 | 87.00 | 78.00 | 79.00 | 79.00 | - | 1,772,000 |
| Mar 26, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 499,700 |
| Mar 25, 2026 | 80.00 | 82.00 | 78.00 | 81.00 | 81.00 | - | 1,405,600 |
| 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% | 640,000 |
| 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 |