PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 950.00
0.00 (0.00%)
Aug 27, 2026, 4:14 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | -1.56% | 412,300 |
| Aug 19, 2026 | 960.00 | 970.00 | 940.00 | 960.00 | 960.00 | - | 915,100 |
| Aug 18, 2026 | 945.00 | 970.00 | 940.00 | 960.00 | 960.00 | 1.59% | 105,400 |
| Aug 14, 2026 | 940.00 | 955.00 | 935.00 | 945.00 | 945.00 | 0.53% | 350,500 |
| Aug 13, 2026 | 940.00 | 940.00 | 925.00 | 940.00 | 940.00 | - | 449,400 |
| Aug 12, 2026 | 940.00 | 940.00 | 930.00 | 940.00 | 940.00 | - | 45,900 |
| Aug 11, 2026 | 935.00 | 945.00 | 925.00 | 940.00 | 940.00 | 0.53% | 483,600 |
| Aug 10, 2026 | 935.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 155,700 |
| Aug 7, 2026 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.54% | 238,100 |
| Aug 6, 2026 | 910.00 | 930.00 | 910.00 | 925.00 | 925.00 | 1.65% | 365,100 |
| Aug 5, 2026 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 1.11% | 1,437,000 |
| Aug 4, 2026 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | -0.55% | 321,500 |
| Aug 3, 2026 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | -1.09% | 38,800 |
| Jul 31, 2026 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | - | 991,300 |
| Jul 30, 2026 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | - | 308,300 |
| Jul 29, 2026 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | -0.54% | 158,500 |
| Jul 28, 2026 | 930.00 | 935.00 | 910.00 | 920.00 | 920.00 | -1.08% | 1,916,400 |
| Jul 27, 2026 | 925.00 | 955.00 | 925.00 | 930.00 | 930.00 | - | 324,100 |
| Jul 24, 2026 | 945.00 | 950.00 | 930.00 | 930.00 | 930.00 | -1.59% | 519,500 |
| Jul 23, 2026 | 955.00 | 970.00 | 935.00 | 945.00 | 945.00 | -2.07% | 740,100 |
| Jul 22, 2026 | 1,000.00 | 1,000.00 | 930.00 | 965.00 | 965.00 | -2.03% | 770,200 |
| Jul 21, 2026 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | -1.01% | 382,100 |
| Jul 20, 2026 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 1.02% | 78,200 |
| Jul 17, 2026 | 1,025.00 | 1,025.00 | 985.00 | 985.00 | 985.00 | -1.99% | 446,500 |
| Jul 16, 2026 | 965.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | 2.55% | 294,200 |
| Jul 15, 2026 | 950.00 | 980.00 | 945.00 | 980.00 | 980.00 | 3.70% | 971,200 |
| Jul 14, 2026 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 1.61% | 192,500 |
| Jul 13, 2026 | 945.00 | 955.00 | 910.00 | 930.00 | 930.00 | -1.59% | 157,400 |
| Jul 10, 2026 | 930.00 | 945.00 | 925.00 | 945.00 | 945.00 | 2.16% | 102,300 |
| Jul 9, 2026 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 1.65% | 916,000 |
| Jul 8, 2026 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 1.68% | 211,700 |
| Jul 7, 2026 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | -0.56% | 506,000 |
| Jul 6, 2026 | 895.00 | 900.00 | 880.00 | 900.00 | 900.00 | 1.69% | 33,400 |
| Jul 3, 2026 | 900.00 | 900.00 | 870.00 | 885.00 | 885.00 | -1.67% | 29,300 |
| Jul 2, 2026 | 875.00 | 900.00 | 875.00 | 900.00 | 900.00 | 2.86% | 72,700 |
| Jul 1, 2026 | 895.00 | 910.00 | 875.00 | 875.00 | 875.00 | -2.78% | 334,100 |
| Jun 30, 2026 | 875.00 | 915.00 | 865.00 | 900.00 | 900.00 | 5.26% | 687,900 |
| Jun 29, 2026 | 840.00 | 875.00 | 835.00 | 855.00 | 855.00 | 1.79% | 802,900 |
| Jun 26, 2026 | 850.00 | 850.00 | 830.00 | 840.00 | 840.00 | -0.59% | 1,376,700 |
| Jun 25, 2026 | 845.00 | 865.00 | 845.00 | 845.00 | 845.00 | - | 785,500 |
| Jun 24, 2026 | 845.00 | 855.00 | 845.00 | 845.00 | 845.00 | -0.59% | 629,300 |
| Jun 23, 2026 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 2.12% | 379,300 |
| Jun 22, 2026 | 845.00 | 855.00 | 845.00 | 850.00 | 832.38 | 0.59% | 1,544,000 |
| Jun 19, 2026 | 845.00 | 850.00 | 840.00 | 845.00 | 827.48 | - | 1,031,600 |
| Jun 18, 2026 | 890.00 | 890.00 | 845.00 | 845.00 | 827.48 | -3.43% | 1,533,800 |
| Jun 17, 2026 | 850.00 | 875.00 | 840.00 | 875.00 | 856.86 | 2.94% | 1,345,200 |
| Jun 15, 2026 | 850.00 | 900.00 | 850.00 | 850.00 | 832.38 | - | 3,659,700 |