PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 1,240.00
-5.00 (-0.40%)
Aug 26, 2025, 1:50 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 2,015,300 |
| Aug 21, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.40% | 2,129,700 |
| Aug 20, 2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.79% | 415,800 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.20% | 2,445,300 |
| Aug 15, 2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.40% | 3,518,900 |
| Aug 14, 2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.98% | 233,400 |
| Aug 13, 2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | - | 358,900 |
| Aug 12, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,265.00 | 1,265.00 | -1.17% | 90,500 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 316,600 |
| Aug 8, 2025 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 1,318,300 |
| Aug 7, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.78% | 110,700 |
| Aug 6, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 1,636,400 |
| Aug 5, 2025 | 1,290.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,290.00 | - | 2,451,700 |
| Aug 4, 2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.39% | 417,800 |
| Aug 1, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 2,199,000 |
| Jul 31, 2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 4,249,400 |
| Jul 30, 2025 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.39% | 1,882,000 |
| Jul 29, 2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.19% | 1,859,400 |
| Jul 28, 2025 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,265.00 | 2.02% | 2,718,900 |
| Jul 25, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 1,939,300 |
| Jul 24, 2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.40% | 846,400 |
| Jul 23, 2025 | 1,285.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,250.00 | -2.72% | 1,182,800 |
| Jul 22, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 200,400 |
| Jul 21, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 792,200 |
| Jul 18, 2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 3,142,400 |
| Jul 17, 2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.39% | 1,295,300 |
| Jul 16, 2025 | 1,290.00 | 1,290.00 | 1,225.00 | 1,290.00 | 1,290.00 | - | 1,084,300 |
| Jul 15, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.80% | 2,625,000 |
| Jul 14, 2025 | 1,370.00 | 1,395.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.81% | 299,900 |
| Jul 11, 2025 | 1,395.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.08% | 2,292,400 |
| Jul 10, 2025 | 1,410.00 | 1,435.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 4,740,400 |
| Jul 9, 2025 | 1,415.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.06% | 3,512,200 |
| Jul 8, 2025 | 1,420.00 | 1,475.00 | 1,385.00 | 1,415.00 | 1,415.00 | - | 584,100 |
| Jul 7, 2025 | 1,515.00 | 1,515.00 | 1,415.00 | 1,415.00 | 1,415.00 | -2.41% | 43,800 |
| Jul 4, 2025 | 1,460.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 140,600 |
| Jul 3, 2025 | 1,495.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.68% | 50,700 |
| Jul 2, 2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,495.00 | 1,495.00 | 6.79% | 39,400 |
| Jul 1, 2025 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.41% | 10,600 |
| Jun 30, 2025 | 1,430.00 | 1,520.00 | 1,430.00 | 1,480.00 | 1,480.00 | 3.50% | 1,336,800 |
| Jun 26, 2025 | 1,490.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 209,200 |
| Jun 25, 2025 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.00% | 17,600 |
| Jun 24, 2025 | 1,400.00 | 1,520.00 | 1,400.00 | 1,500.00 | 1,500.00 | 6.76% | 9,600 |
| Jun 23, 2025 | 1,470.00 | 1,470.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.42% | 5,500 |
| Jun 20, 2025 | 1,440.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | - | 112,000 |
| Jun 19, 2025 | 1,550.00 | 1,550.00 | 1,470.00 | 1,470.00 | 1,470.00 | -5.16% | 23,000 |
| Jun 18, 2025 | 1,550.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,550.00 | -0.32% | 548,600 |
| Jun 17, 2025 | 1,565.00 | 1,565.00 | 1,465.00 | 1,555.00 | 1,555.00 | -0.64% | 932,900 |
| Jun 16, 2025 | 1,570.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,565.00 | -0.95% | 407,500 |
| Jun 13, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 0.32% | 34,500 |
| Jun 12, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.94% | 107,100 |