PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 995.00
-5.00 (-0.50%)
Dec 30, 2025, 4:00 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | - | - | 258,900 |
| Dec 29, 2025 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 863,200 |
| Dec 24, 2025 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.00% | 827,700 |
| Dec 23, 2025 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 1,084,200 |
| Dec 22, 2025 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | -0.50% | 2,569,800 |
| Dec 19, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 900,900 |
| Dec 18, 2025 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -1.00% | 6,209,200 |
| Dec 17, 2025 | 1,005.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | - | 4,131,700 |
| Dec 16, 2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 2,003,700 |
| Dec 15, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 297,700 |
| Dec 12, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.87% | 3,228,200 |
| Dec 11, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.42% | 894,800 |
| Dec 10, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 26,610,100 |
| Dec 9, 2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 3,054,100 |
| Dec 8, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 179,700 |
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 815,800 |
| Dec 4, 2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 8,330,900 |
| Dec 3, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 6,197,700 |
| Dec 2, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 1,958,400 |
| Dec 1, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.47% | 410,200 |
| Nov 28, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 263,100 |
| Nov 27, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 175,900 |
| Nov 26, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 797,200 |
| Nov 25, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 1,465,800 |
| Nov 24, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 388,200 |
| Nov 21, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 3,334,000 |
| Nov 20, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 241,800 |
| Nov 19, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 380,700 |
| Nov 18, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 250,000 |
| Nov 17, 2025 | 1,040.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 508,900 |
| Nov 14, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.82% | 1,258,600 |
| Nov 13, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.29% | 170,400 |
| Nov 12, 2025 | 1,060.00 | 1,180.00 | 1,055.00 | 1,090.00 | 1,090.00 | 3.81% | 3,471,900 |
| Nov 11, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,079,200 |
| Nov 10, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 1,157,800 |
| Nov 7, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 1,317,300 |
| Nov 6, 2025 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.93% | 2,144,200 |
| Nov 5, 2025 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 2,361,600 |
| Nov 4, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,585,400 |
| Nov 3, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 3,002,400 |
| Oct 31, 2025 | 1,070.00 | 1,145.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.83% | 2,144,100 |
| Oct 30, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 329,600 |
| Oct 29, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 449,000 |
| Oct 28, 2025 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 307,100 |
| Oct 27, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 2,014,700 |
| Oct 24, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 1,103,400 |
| Oct 23, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 554,400 |
| Oct 22, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | 686,500 |
| Oct 21, 2025 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 505,300 |
| Oct 20, 2025 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 263,700 |