PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 1,075.00
+5.00 (0.47%)
Sep 17, 2025, 10:48 AM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.47% | 400,400 |
| Sep 15, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 3,741,300 |
| Sep 12, 2025 | 1,040.00 | 1,120.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.90% | 3,230,800 |
| Sep 11, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.98% | 6,547,100 |
| Sep 10, 2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,702,000 |
| Sep 9, 2025 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 3,418,100 |
| Sep 8, 2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 3,165,800 |
| Sep 4, 2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.85% | 2,975,100 |
| Sep 3, 2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 3,041,800 |
| Sep 2, 2025 | 1,140.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | -3.51% | 7,532,700 |
| Sep 1, 2025 | 1,190.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | -4.20% | 655,800 |
| Aug 29, 2025 | 1,150.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,190.00 | - | 9,110,900 |
| Aug 28, 2025 | 1,235.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.64% | 1,631,700 |
| Aug 27, 2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 1,684,100 |
| Aug 26, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 853,800 |
| Aug 25, 2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.80% | 3,379,500 |
| 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 |