PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 755.00
+25.00 (3.42%)
Oct 30, 2026, 4:14 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 750.00 | 755.00 | 730.00 | 755.00 | 755.00 | 3.42% | 220,400 |
| Oct 29, 2026 | 745.00 | 755.00 | 715.00 | 730.00 | 730.00 | -2.01% | 71,500 |
| Oct 28, 2026 | 775.00 | 775.00 | 725.00 | 745.00 | 745.00 | - | 123,600 |
| Oct 27, 2026 | 775.00 | 775.00 | 725.00 | 745.00 | 745.00 | - | 229,900 |
| Oct 26, 2026 | 760.00 | 760.00 | 725.00 | 745.00 | 745.00 | -1.97% | 434,800 |
| Oct 23, 2026 | 775.00 | 780.00 | 745.00 | 760.00 | 760.00 | -1.94% | 1,183,200 |
| Oct 22, 2026 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | -0.64% | 1,914,600 |
| Oct 21, 2026 | 795.00 | 805.00 | 780.00 | 780.00 | 780.00 | -3.11% | 813,800 |
| Oct 20, 2026 | 770.00 | 815.00 | 770.00 | 805.00 | 805.00 | 0.63% | 957,800 |
| Oct 19, 2026 | 800.00 | 800.00 | 745.00 | 800.00 | 800.00 | - | 237,200 |
| Oct 16, 2026 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | -5.88% | 335,300 |
| Oct 15, 2026 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | -1.73% | 18,000 |
| Oct 14, 2026 | 890.00 | 890.00 | 840.00 | 865.00 | 865.00 | - | 142,500 |
| Oct 13, 2026 | 885.00 | 895.00 | 835.00 | 865.00 | 865.00 | -2.26% | 151,900 |
| Oct 12, 2026 | 900.00 | 905.00 | 845.00 | 885.00 | 885.00 | -1.12% | 267,700 |
| Oct 9, 2026 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | 0.56% | 264,800 |
| Oct 8, 2026 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.66% | 288,700 |
| Oct 7, 2026 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.63% | 109,500 |
| Oct 6, 2026 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | -0.54% | 203,100 |
| Oct 5, 2026 | 930.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.12% | 59,100 |
| Oct 2, 2026 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | - | 163,300 |
| Oct 1, 2026 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | - | 264,300 |
| Sep 30, 2026 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | -0.53% | 136,200 |
| Sep 29, 2026 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 0.53% | 208,500 |
| Sep 28, 2026 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | -1.05% | 466,200 |
| Sep 25, 2026 | 955.00 | 960.00 | 940.00 | 955.00 | 955.00 | - | 539,000 |
| Sep 24, 2026 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 584,100 |
| Sep 23, 2026 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | - | 356,900 |
| Sep 22, 2026 | 960.00 | 965.00 | 940.00 | 955.00 | 955.00 | -1.04% | 504,300 |
| Sep 21, 2026 | 945.00 | 965.00 | 930.00 | 965.00 | 965.00 | 2.66% | 234,200 |
| Sep 18, 2026 | 925.00 | 940.00 | 920.00 | 940.00 | 940.00 | 1.08% | 256,200 |
| Sep 17, 2026 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | -2.11% | 1,177,900 |
| Sep 16, 2026 | 965.00 | 975.00 | 940.00 | 950.00 | 950.00 | - | 399,800 |
| Sep 15, 2026 | 950.00 | 960.00 | 935.00 | 950.00 | 950.00 | 0.53% | 680,800 |
| Sep 14, 2026 | 935.00 | 950.00 | 930.00 | 945.00 | 945.00 | 1.07% | 727,900 |
| Sep 11, 2026 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | 0.54% | 434,300 |
| Sep 10, 2026 | 945.00 | 945.00 | 920.00 | 930.00 | 930.00 | -0.53% | 864,700 |
| Sep 9, 2026 | 980.00 | 980.00 | 910.00 | 935.00 | 935.00 | -3.61% | 2,150,600 |
| Sep 8, 2026 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | 1.57% | 843,200 |
| Sep 7, 2026 | 960.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.52% | 692,500 |
| Sep 4, 2026 | 955.00 | 970.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,340,000 |
| Sep 3, 2026 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | -0.52% | 1,314,200 |
| Sep 2, 2026 | 965.00 | 975.00 | 950.00 | 960.00 | 960.00 | -0.52% | 475,100 |
| Sep 1, 2026 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 0.52% | 814,000 |
| Aug 31, 2026 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 208,700 |
| Aug 28, 2026 | 945.00 | 965.00 | 945.00 | 960.00 | 960.00 | 1.05% | 392,400 |
| Aug 27, 2026 | 950.00 | 960.00 | 940.00 | 950.00 | 950.00 | - | 603,000 |
| Aug 26, 2026 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 432,300 |
| Aug 24, 2026 | 945.00 | 960.00 | 945.00 | 945.00 | 945.00 | 0.53% | 462,100 |
| Aug 21, 2026 | 945.00 | 955.00 | 940.00 | 940.00 | 940.00 | -0.53% | 499,700 |