PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 940.00
+10.00 (1.08%)
Sep 18, 2026, 4:09 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 925.00 | 940.00 | 920.00 | 940.00 | - | 1.08% | 262,800 |
| 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 |
| 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 |