PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia · Delayed Price · Currency is IDR 800.00
+5.00 (0.63%)
May 26, 2026, 4:00 PM WIB
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 810.00 | 820.00 | 785.00 | 800.00 | 800.00 | 0.63% | 191,200 |
| May 25, 2026 | 795.00 | 860.00 | 795.00 | 795.00 | 795.00 | 0.63% | 140,500 |
| May 22, 2026 | 775.00 | 820.00 | 775.00 | 790.00 | 790.00 | 1.28% | 67,300 |
| May 21, 2026 | 790.00 | 820.00 | 775.00 | 780.00 | 780.00 | -1.27% | 337,400 |
| May 20, 2026 | 795.00 | 815.00 | 775.00 | 790.00 | 790.00 | -0.63% | 182,100 |
| May 19, 2026 | 795.00 | 795.00 | 770.00 | 795.00 | 795.00 | 1.27% | 958,600 |
| May 18, 2026 | 815.00 | 830.00 | 780.00 | 785.00 | 785.00 | -3.68% | 1,189,400 |
| May 13, 2026 | 850.00 | 850.00 | 815.00 | 815.00 | 815.00 | -4.12% | 2,241,300 |
| May 12, 2026 | 860.00 | 860.00 | 835.00 | 850.00 | 850.00 | - | 128,000 |
| May 11, 2026 | 860.00 | 890.00 | 850.00 | 850.00 | 850.00 | -1.16% | 1,040,400 |
| May 8, 2026 | 885.00 | 910.00 | 855.00 | 860.00 | 860.00 | -2.82% | 1,226,200 |
| May 7, 2026 | 895.00 | 905.00 | 870.00 | 885.00 | 885.00 | 1.14% | 742,300 |
| May 6, 2026 | 885.00 | 920.00 | 875.00 | 875.00 | 875.00 | -1.13% | 731,600 |
| May 5, 2026 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 265,900 |
| May 4, 2026 | 885.00 | 910.00 | 880.00 | 905.00 | 905.00 | 4.02% | 244,600 |
| Apr 30, 2026 | 900.00 | 915.00 | 870.00 | 870.00 | 870.00 | -2.79% | 276,900 |
| Apr 29, 2026 | 870.00 | 895.00 | 860.00 | 895.00 | 895.00 | 2.87% | 1,181,800 |
| Apr 28, 2026 | 890.00 | 890.00 | 865.00 | 870.00 | 870.00 | -2.25% | 3,339,500 |
| Apr 27, 2026 | 870.00 | 905.00 | 870.00 | 890.00 | 890.00 | 2.30% | 89,400 |
| Apr 24, 2026 | 875.00 | 895.00 | 870.00 | 870.00 | 870.00 | -1.69% | 333,300 |
| Apr 23, 2026 | 890.00 | 905.00 | 870.00 | 885.00 | 885.00 | -0.56% | 2,841,300 |
| Apr 22, 2026 | 880.00 | 900.00 | 880.00 | 890.00 | 890.00 | 0.56% | 116,400 |
| Apr 21, 2026 | 885.00 | 885.00 | 880.00 | 885.00 | 885.00 | - | 274,400 |
| Apr 20, 2026 | 895.00 | 895.00 | 880.00 | 885.00 | 885.00 | -1.12% | 157,900 |
| Apr 17, 2026 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | 0.56% | 693,400 |
| Apr 16, 2026 | 890.00 | 900.00 | 890.00 | 890.00 | 890.00 | - | 103,700 |
| Apr 15, 2026 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | - | 151,100 |
| Apr 14, 2026 | 895.00 | 895.00 | 880.00 | 890.00 | 890.00 | 0.56% | 1,337,200 |
| Apr 13, 2026 | 900.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.12% | 1,484,400 |
| Apr 10, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 0.56% | 381,700 |
| Apr 9, 2026 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | -1.66% | 255,600 |
| Apr 8, 2026 | 900.00 | 915.00 | 880.00 | 905.00 | 905.00 | 0.56% | 2,237,200 |
| Apr 7, 2026 | 895.00 | 915.00 | 870.00 | 900.00 | 900.00 | 1.12% | 2,153,900 |
| Apr 6, 2026 | 875.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1.71% | 529,600 |
| Apr 2, 2026 | 865.00 | 885.00 | 860.00 | 875.00 | 875.00 | 2.34% | 989,900 |
| Apr 1, 2026 | 830.00 | 880.00 | 790.00 | 855.00 | 855.00 | 11.04% | 9,855,800 |
| Mar 31, 2026 | 905.00 | 905.00 | 770.00 | 770.00 | 770.00 | -14.92% | 29,612,000 |
| Mar 30, 2026 | 890.00 | 905.00 | 865.00 | 905.00 | 905.00 | 2.26% | 2,733,600 |
| Mar 27, 2026 | 900.00 | 900.00 | 875.00 | 885.00 | 885.00 | -1.12% | 4,871,100 |
| Mar 26, 2026 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | - | 36,400 |
| Mar 25, 2026 | 890.00 | 900.00 | 885.00 | 895.00 | 895.00 | - | 80,700 |
| Mar 17, 2026 | 900.00 | 905.00 | 885.00 | 895.00 | 895.00 | -0.56% | 944,200 |
| Mar 16, 2026 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | - | 353,500 |
| Mar 13, 2026 | 920.00 | 940.00 | 885.00 | 900.00 | 900.00 | -1.10% | 997,700 |
| Mar 12, 2026 | 870.00 | 925.00 | 850.00 | 910.00 | 910.00 | 7.69% | 749,800 |
| Mar 11, 2026 | 895.00 | 915.00 | 845.00 | 845.00 | 845.00 | -2.87% | 659,400 |
| Mar 10, 2026 | 885.00 | 930.00 | 850.00 | 870.00 | 870.00 | -2.25% | 288,800 |
| Mar 9, 2026 | 875.00 | 905.00 | 850.00 | 890.00 | 890.00 | -1.11% | 3,750,100 |
| Mar 6, 2026 | 905.00 | 905.00 | 860.00 | 900.00 | 900.00 | -0.55% | 360,500 |
| Mar 5, 2026 | 905.00 | 945.00 | 855.00 | 905.00 | 905.00 | 6.47% | 1,908,100 |