PT Daya Intiguna Yasa Tbk(ID:MDIY)
Rp765.00+5.00 (+3.38%)
ID:MDIY
PT Daya Intiguna Yasa Tbk historical prices
Rp765.00
At close:+5.00 (+3.38%)
PT Daya Intiguna Yasa Tbk (MDIY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 765.00 | 780.00 | 760.00 | 765.00 | 765.00 | +3.38% | 250,600 | 0.52 |
| Nov 09, 2026 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | +2.70% | 59,400 | 0.12 |
| Nov 06, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 469,900 | 0.98 |
| Nov 05, 2026 | 745.00 | 785.00 | 735.00 | 750.00 | 750.00 | +1.35% | 225,400 | 0.47 |
| Nov 04, 2026 | 745.00 | 745.00 | 725.00 | 740.00 | 740.00 | -0.67% | 281,100 | 0.59 |
| Nov 03, 2026 | 755.00 | 755.00 | 735.00 | 745.00 | 745.00 | -1.32% | 596,800 | 1.25 |
| Nov 02, 2026 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | +0.00% | 46,900 | 0.09 |
| Oct 30, 2026 | 750.00 | 755.00 | 715.00 | 755.00 | 755.00 | +3.42% | 219,300 | 0.44 |
| Oct 29, 2026 | 745.00 | 755.00 | 715.00 | 730.00 | 730.00 | -2.01% | 71,500 | 0.14 |
| Oct 28, 2026 | 775.00 | 775.00 | 725.00 | 745.00 | 745.00 | +0.00% | 123,600 | 0.24 |
| Oct 27, 2026 | 775.00 | 775.00 | 725.00 | 745.00 | 745.00 | +0.00% | 229,900 | 0.45 |
| Oct 26, 2026 | 760.00 | 760.00 | 725.00 | 745.00 | 745.00 | -1.97% | 434,800 | 0.85 |
| Oct 23, 2026 | 775.00 | 780.00 | 745.00 | 760.00 | 760.00 | -1.94% | 1,183,200 | 2.27 |
| Oct 22, 2026 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | -0.64% | 1,914,600 | 3.86 |
| Oct 21, 2026 | 795.00 | 805.00 | 780.00 | 780.00 | 780.00 | -3.11% | 813,800 | 1.66 |
| Oct 20, 2026 | 770.00 | 815.00 | 770.00 | 805.00 | 805.00 | +0.63% | 957,800 | 1.96 |
| Oct 19, 2026 | 800.00 | 800.00 | 745.00 | 800.00 | 800.00 | +0.00% | 237,400 | 0.48 |
| Oct 16, 2026 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | -5.88% | 335,300 | 0.67 |
| Oct 15, 2026 | 865.00 | 865.00 | 835.00 | 850.00 | 850.00 | -1.73% | 18,000 | 0.04 |
| Oct 14, 2026 | 890.00 | 890.00 | 840.00 | 865.00 | 865.00 | +0.00% | 142,500 | 0.28 |
| Oct 13, 2026 | 885.00 | 895.00 | 835.00 | 865.00 | 865.00 | -2.26% | 151,900 | 0.30 |
| Oct 12, 2026 | 900.00 | 905.00 | 845.00 | 885.00 | 885.00 | -1.12% | 267,700 | 0.52 |
| Oct 09, 2026 | 905.00 | 905.00 | 870.00 | 895.00 | 895.00 | +0.56% | 264,900 | 0.51 |
| Oct 08, 2026 | 905.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.66% | 288,700 | 0.56 |
| Oct 07, 2026 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | -1.63% | 109,500 | 0.21 |
| Oct 06, 2026 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | -0.54% | 203,100 | 0.39 |
| Oct 05, 2026 | 930.00 | 945.00 | 925.00 | 925.00 | 925.00 | -2.12% | 59,100 | 0.11 |
| Oct 02, 2026 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | +0.00% | 163,300 | 0.31 |
| Oct 01, 2026 | 945.00 | 950.00 | 930.00 | 945.00 | 945.00 | +0.00% | 264,300 | 0.50 |
| Sep 30, 2026 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | -0.53% | 136,200 | 0.26 |
| Sep 29, 2026 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | +0.53% | 208,500 | 0.40 |
| Sep 28, 2026 | 955.00 | 960.00 | 930.00 | 945.00 | 945.00 | -1.05% | 466,200 | 0.89 |
| Sep 25, 2026 | 955.00 | 960.00 | 940.00 | 955.00 | 955.00 | +0.00% | 539,000 | 1.03 |
| Sep 24, 2026 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | +0.00% | 608,600 | 1.15 |
| Sep 23, 2026 | 950.00 | 955.00 | 945.00 | 955.00 | 955.00 | +0.00% | 356,900 | 0.66 |
| Sep 22, 2026 | 960.00 | 965.00 | 940.00 | 955.00 | 955.00 | -1.04% | 504,300 | 0.92 |
| Sep 21, 2026 | 945.00 | 965.00 | 930.00 | 965.00 | 965.00 | +2.66% | 234,200 | 0.42 |
| Sep 18, 2026 | 925.00 | 940.00 | 920.00 | 940.00 | 940.00 | +1.08% | 256,200 | 0.46 |
| Sep 17, 2026 | 950.00 | 950.00 | 915.00 | 930.00 | 930.00 | -2.11% | 1,178,000 | 2.09 |
| Sep 16, 2026 | 965.00 | 975.00 | 940.00 | 950.00 | 950.00 | +0.00% | 399,800 | 0.70 |
| Sep 15, 2026 | 950.00 | 960.00 | 935.00 | 950.00 | 950.00 | +0.53% | 680,800 | 1.16 |
| Sep 14, 2026 | 935.00 | 950.00 | 930.00 | 945.00 | 945.00 | +1.07% | 844,600 | 1.42 |
| Sep 11, 2026 | 930.00 | 950.00 | 930.00 | 935.00 | 935.00 | +0.54% | 434,300 | 0.74 |
| Sep 10, 2026 | 945.00 | 945.00 | 920.00 | 930.00 | 930.00 | -0.53% | 864,700 | 1.37 |
| Sep 09, 2026 | 980.00 | 980.00 | 910.00 | 935.00 | 935.00 | -3.61% | 2,150,600 | 3.32 |
| Sep 08, 2026 | 955.00 | 970.00 | 955.00 | 970.00 | 970.00 | +1.57% | 843,200 | 1.31 |
| Sep 07, 2026 | 960.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.52% | 692,500 | 1.07 |
| Sep 04, 2026 | 955.00 | 970.00 | 955.00 | 960.00 | 960.00 | +0.52% | 1,340,000 | 2.08 |
| Sep 03, 2026 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | -0.52% | 1,314,200 | 2.04 |
| Sep 02, 2026 | 965.00 | 975.00 | 950.00 | 960.00 | 960.00 | -0.52% | 475,100 | 0.70 |
