PT Dyandra Media International Tbk(ID:DYAN)
Rp68.00-1.00 (-1.45%)
ID:DYAN
PT Dyandra Media International Tbk historical prices
Rp68.00
At close:-1.00 (-1.45%)
PT Dyandra Media International Tbk (DYAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1,994,800 | 0.08 |
| Nov 10, 2026 | 68.00 | 74.00 | 68.00 | 69.00 | 69.00 | +6.15% | 5,071,900 | 0.21 |
| Nov 09, 2026 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | +4.62% | 944,100 | 0.04 |
| Nov 06, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,845,600 | 0.16 |
| Nov 05, 2026 | 67.00 | 71.00 | 64.00 | 67.00 | 67.00 | +3.08% | 5,678,300 | 0.23 |
| Nov 04, 2026 | 64.00 | 69.00 | 61.00 | 65.00 | 65.00 | +1.56% | 3,679,300 | 0.15 |
| Nov 03, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -3.03% | 1,861,100 | 0.08 |
| Nov 02, 2026 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 5,436,800 | 0.22 |
| Oct 30, 2026 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | -4.23% | 3,584,900 | 0.14 |
| Oct 29, 2026 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | -1.39% | 1,791,700 | 0.07 |
| Oct 28, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | 0.00% | 1,928,900 | 0.08 |
| Oct 27, 2026 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 3,207,400 | 0.13 |
| Oct 26, 2026 | 76.00 | 78.00 | 73.00 | 74.00 | 74.00 | -2.63% | 2,468,600 | 0.10 |
| Oct 23, 2026 | 75.00 | 78.00 | 75.00 | 76.00 | 76.00 | +1.33% | 1,636,900 | 0.06 |
| Oct 22, 2026 | 72.00 | 77.00 | 71.00 | 75.00 | 75.00 | 0.00% | 3,335,500 | 0.13 |
| Oct 21, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | +1.35% | 2,091,200 | 0.08 |
| Oct 20, 2026 | 68.00 | 75.00 | 68.00 | 74.00 | 74.00 | +7.25% | 3,735,200 | 0.15 |
| Oct 19, 2026 | 71.00 | 74.00 | 67.00 | 69.00 | 69.00 | -2.82% | 10,424,600 | 0.42 |
| Oct 16, 2026 | 78.00 | 79.00 | 68.00 | 71.00 | 71.00 | -11.25% | 16,713,900 | 0.68 |
| Oct 15, 2026 | 79.00 | 83.00 | 79.00 | 80.00 | 80.00 | +1.27% | 24,984,800 | 1.02 |
| Oct 14, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | -2.47% | 5,132,900 | 0.21 |
| Oct 13, 2026 | 78.00 | 85.00 | 76.00 | 81.00 | 81.00 | +3.85% | 28,034,800 | 1.17 |
| Oct 12, 2026 | 82.00 | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 7,518,000 | 0.32 |
| Oct 09, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | +2.50% | 4,197,900 | 0.18 |
| Oct 08, 2026 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 16,522,100 | 0.70 |
| Oct 07, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 5,925,400 | 0.25 |
| Oct 06, 2026 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | -1.16% | 8,686,700 | 0.37 |
| Oct 05, 2026 | 85.00 | 87.00 | 83.00 | 86.00 | 86.00 | +1.18% | 12,215,800 | 0.53 |
| Oct 02, 2026 | 79.00 | 93.00 | 78.00 | 85.00 | 85.00 | +8.97% | 115,598,200 | 5.42 |
| Oct 01, 2026 | 80.00 | 83.00 | 71.00 | 78.00 | 78.00 | -2.50% | 17,488,200 | 0.83 |
| Sep 30, 2026 | 79.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 12,247,600 | 0.59 |
| Sep 29, 2026 | 75.00 | 95.00 | 73.00 | 81.00 | 81.00 | +8.00% | 82,641,300 | 4.21 |
| Sep 28, 2026 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -8.54% | 17,807,300 | 0.92 |
| Sep 25, 2026 | 88.00 | 89.00 | 78.00 | 82.00 | 82.00 | -6.82% | 36,880,100 | 1.94 |
| Sep 24, 2026 | 90.00 | 97.00 | 87.00 | 88.00 | 88.00 | -1.12% | 83,975,200 | 4.62 |
| Sep 23, 2026 | 98.00 | 99.00 | 86.00 | 89.00 | 89.00 | -10.10% | 95,211,000 | 5.72 |
| Sep 22, 2026 | 92.00 | 116.00 | 91.00 | 99.00 | 99.00 | +15.12% | 722,979,100 | 139.28 |
| Sep 21, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | +1.18% | 1,404,500 | 0.27 |
| Sep 18, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 0.00% | 859,300 | 0.17 |
| Sep 17, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 816,900 | 0.16 |
| Sep 16, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 0.00% | 950,600 | 0.18 |
| Sep 15, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 0.00% | 2,376,800 | 0.46 |
| Sep 14, 2026 | 88.00 | 88.00 | 83.00 | 86.00 | 86.00 | -2.27% | 3,904,000 | 0.76 |
| Sep 11, 2026 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | 0.00% | 2,120,500 | 0.42 |
| Sep 10, 2026 | 87.00 | 92.00 | 87.00 | 88.00 | 88.00 | +1.15% | 7,597,100 | 1.51 |
| Sep 09, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 0.00% | 2,126,000 | 0.42 |
| Sep 08, 2026 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 2,195,800 | 0.44 |
| Sep 07, 2026 | 88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 0.00% | 3,938,600 | 0.79 |
| Sep 04, 2026 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 3,654,100 | 0.74 |
| Sep 03, 2026 | 90.00 | 93.00 | 89.00 | 90.00 | 90.00 | +1.12% | 11,222,300 | 2.33 |
