PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,285.00
-5.00 (-0.39%)
Aug 6, 2025, 10:42 AM WIB

PT Daya Intiguna Yasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,290.001,295.001,240.001,290.001,290.00-2,451,700
Aug 4, 20251,290.001,290.001,245.001,290.001,290.000.39%417,800
Aug 1, 20251,285.001,300.001,275.001,285.001,285.000.78%2,199,000
Jul 31, 20251,275.001,300.001,270.001,275.001,275.00-4,249,400
Jul 30, 20251,280.001,280.001,260.001,275.001,275.00-0.39%1,882,000
Jul 29, 20251,265.001,280.001,250.001,280.001,280.001.19%1,859,400
Jul 28, 20251,240.001,290.001,235.001,265.001,265.002.02%2,718,900
Jul 25, 20251,245.001,250.001,230.001,240.001,240.00-0.40%1,939,300
Jul 24, 20251,245.001,260.001,220.001,245.001,245.00-0.40%846,400
Jul 23, 20251,285.001,350.001,235.001,250.001,250.00-2.72%1,182,800
Jul 22, 20251,295.001,300.001,280.001,285.001,285.00-0.77%200,400
Jul 21, 20251,300.001,300.001,280.001,295.001,295.00-0.38%792,200
Jul 18, 20251,300.001,315.001,285.001,300.001,300.001.17%3,142,400
Jul 17, 20251,290.001,300.001,275.001,285.001,285.00-0.39%1,295,300
Jul 16, 20251,290.001,290.001,225.001,290.001,290.00-1,084,300
Jul 15, 20251,350.001,350.001,290.001,290.001,290.00-4.80%2,625,000
Jul 14, 20251,370.001,395.001,350.001,355.001,355.00-1.81%299,900
Jul 11, 20251,395.001,400.001,370.001,380.001,380.00-1.08%2,292,400
Jul 10, 20251,410.001,435.001,390.001,395.001,395.00-0.36%4,740,400
Jul 9, 20251,415.001,440.001,390.001,400.001,400.00-1.06%3,512,200
Jul 8, 20251,420.001,475.001,385.001,415.001,415.00-584,100
Jul 7, 20251,515.001,515.001,415.001,415.001,415.00-2.41%43,800
Jul 4, 20251,460.001,510.001,450.001,450.001,450.00-0.34%140,600
Jul 3, 20251,495.001,525.001,450.001,455.001,455.00-2.68%50,700
Jul 2, 20251,405.001,550.001,405.001,495.001,495.006.79%39,400
Jul 1, 20251,480.001,480.001,400.001,400.001,400.00-5.41%10,600
Jun 30, 20251,430.001,520.001,430.001,480.001,480.003.50%1,336,800
Jun 26, 20251,490.001,500.001,430.001,430.001,430.00-0.69%209,200
Jun 25, 20251,500.001,500.001,440.001,440.001,440.00-4.00%17,600
Jun 24, 20251,400.001,520.001,400.001,500.001,500.006.76%9,600
Jun 23, 20251,470.001,470.001,400.001,405.001,405.00-4.42%5,500
Jun 20, 20251,440.001,470.001,400.001,470.001,470.00-112,000
Jun 19, 20251,550.001,550.001,470.001,470.001,470.00-5.16%23,000
Jun 18, 20251,550.001,560.001,525.001,550.001,550.00-0.32%548,600
Jun 17, 20251,565.001,565.001,465.001,555.001,555.00-0.64%932,900
Jun 16, 20251,570.001,575.001,550.001,565.001,565.00-0.95%407,500
Jun 13, 20251,580.001,580.001,570.001,580.001,580.000.32%34,500
Jun 12, 20251,590.001,590.001,550.001,575.001,575.00-0.94%107,100
Jun 11, 20251,555.001,625.001,555.001,590.001,590.002.58%60,000
Jun 10, 20251,605.001,610.001,545.001,550.001,550.00-2.52%31,300
Jun 5, 20251,590.001,600.001,535.001,590.001,590.00-0.31%426,400
Jun 4, 20251,600.001,615.001,595.001,595.001,595.00-39,800
Jun 3, 20251,655.001,655.001,560.001,595.001,595.00-3.63%232,700
Jun 2, 20251,650.001,660.001,645.001,655.001,655.000.30%60,200
May 28, 20251,660.001,665.001,650.001,650.001,650.00-0.60%295,700
May 27, 20251,655.001,660.001,655.001,660.001,660.000.30%24,627,200
May 26, 20251,640.001,660.001,635.001,655.001,655.000.91%676,400
May 23, 20251,645.001,650.001,630.001,640.001,640.00-0.30%345,400
May 22, 20251,640.001,645.001,635.001,645.001,645.000.30%210,800
May 21, 20251,640.001,645.001,640.001,640.001,640.00-107,600