PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 895.00
+5.00 (0.56%)
Oct 9, 2026, 4:08 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | 0.56% | 274,800 |
| 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 |
| 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 |