PT Dyandra Media International Tbk (IDX:DYAN)
Indonesia
· Delayed Price · Currency is IDR 83.00
-2.00 (-2.35%)
Mar 9, 2026, 4:13 PM WIB
IDX:DYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.00 | 85.00 | 81.00 | 85.00 | - | - | 1,732,000 |
| Mar 6, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 899,300 |
| Mar 5, 2026 | 83.00 | 89.00 | 83.00 | 86.00 | 86.00 | 3.61% | 897,400 |
| Mar 4, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 1,128,300 |
| Mar 3, 2026 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,198,900 |
| Mar 2, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | 3,145,200 |
| Feb 27, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 1,183,100 |
| Feb 26, 2026 | 93.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 6,336,800 |
| Feb 25, 2026 | 89.00 | 95.00 | 86.00 | 93.00 | 93.00 | 5.68% | 18,640,900 |
| Feb 24, 2026 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 898,800 |
| Feb 23, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,008,400 |
| Feb 20, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 739,800 |
| Feb 19, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,254,500 |
| Feb 18, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.15% | 642,400 |
| Feb 13, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,266,300 |
| Feb 12, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 902,200 |
| Feb 11, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 971,400 |
| Feb 10, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 562,700 |
| Feb 9, 2026 | 87.00 | 87.00 | 84.00 | 86.00 | 86.00 | -1.15% | 1,642,000 |
| Feb 6, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 2,358,400 |
| Feb 5, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 1,201,900 |
| Feb 4, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | -1.12% | 2,995,400 |
| Feb 3, 2026 | 85.00 | 90.00 | 84.00 | 89.00 | 89.00 | 4.71% | 5,067,900 |
| Feb 2, 2026 | 88.00 | 89.00 | 83.00 | 85.00 | 85.00 | -3.41% | 2,059,400 |
| Jan 30, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,972,200 |
| Jan 29, 2026 | 86.00 | 87.00 | 75.00 | 87.00 | 87.00 | -1.14% | 4,318,400 |
| Jan 28, 2026 | 90.00 | 92.00 | 85.00 | 88.00 | 88.00 | -4.35% | 5,175,500 |
| Jan 27, 2026 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 1.10% | 1,970,900 |
| Jan 26, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 3,331,800 |
| Jan 23, 2026 | 90.00 | 91.00 | 87.00 | 90.00 | 90.00 | - | 6,456,200 |
| Jan 22, 2026 | 92.00 | 94.00 | 90.00 | 90.00 | 90.00 | -2.17% | 9,901,900 |
| Jan 21, 2026 | 96.00 | 96.00 | 92.00 | 92.00 | 92.00 | -4.17% | 4,841,300 |
| Jan 20, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 3,292,100 |
| Jan 19, 2026 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | -1.03% | 5,221,400 |
| Jan 15, 2026 | 93.00 | 99.00 | 93.00 | 97.00 | 97.00 | 3.19% | 8,749,200 |
| Jan 14, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 3,220,200 |
| Jan 13, 2026 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | -1.04% | 4,629,000 |
| Jan 12, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,977,300 |
| Jan 9, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 2,627,800 |
| Jan 8, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,367,900 |
| Jan 7, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 5,104,500 |
| Jan 6, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,383,300 |
| Jan 5, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 6,251,600 |
| Jan 2, 2026 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -1.05% | 4,865,600 |
| Dec 30, 2025 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 11,927,100 |
| Dec 29, 2025 | 87.00 | 96.00 | 85.00 | 95.00 | 95.00 | 10.47% | 29,461,100 |
| Dec 24, 2025 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 2,252,300 |
| Dec 23, 2025 | 87.00 | 87.00 | 83.00 | 86.00 | 86.00 | -1.15% | 5,708,000 |
| Dec 22, 2025 | 85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 2.35% | 3,653,000 |
| Dec 19, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 5,056,700 |
| Dec 18, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 2,121,500 |
| Dec 17, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 4,700,700 |
| Dec 16, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -2.22% | 5,971,300 |
| Dec 15, 2025 | 90.00 | 92.00 | 87.00 | 90.00 | 90.00 | - | 6,613,200 |
| Dec 12, 2025 | 89.00 | 95.00 | 87.00 | 90.00 | 90.00 | 4.65% | 18,743,400 |
| Dec 11, 2025 | 90.00 | 92.00 | 84.00 | 86.00 | 86.00 | -5.49% | 21,025,100 |
| Dec 10, 2025 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | -5.21% | 23,095,500 |
| Dec 9, 2025 | 88.00 | 98.00 | 86.00 | 96.00 | 96.00 | 10.34% | 17,614,400 |
| Dec 8, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 3,202,200 |
| Dec 5, 2025 | 87.00 | 89.00 | 86.00 | 87.00 | 87.00 | - | 3,930,800 |
| Dec 4, 2025 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 908,700 |
| Dec 3, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 767,000 |
| Dec 2, 2025 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 1.16% | 8,577,300 |
| Dec 1, 2025 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -2.27% | 10,613,400 |
| Nov 28, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,113,000 |
| Nov 27, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,163,900 |
| Nov 26, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 2.30% | 4,547,800 |
| Nov 25, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,030,000 |
| Nov 24, 2025 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | - | 1,306,800 |
| Nov 21, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 3,464,400 |
| Nov 20, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 1,074,200 |
| Nov 19, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | -1.14% | 2,430,500 |
| Nov 18, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 633,900 |
| Nov 17, 2025 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | - | 1,889,900 |
| Nov 14, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 1,236,400 |
| Nov 13, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,248,400 |
| Nov 12, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 1,349,900 |
| Nov 11, 2025 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 854,800 |
| Nov 10, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 1,995,300 |
| Nov 7, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 2,500,600 |
| Nov 6, 2025 | 89.00 | 89.00 | 86.00 | 88.00 | 88.00 | - | 4,333,700 |
| Nov 5, 2025 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 3,637,200 |
| Nov 4, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 4,800,200 |
| Nov 3, 2025 | 88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1.14% | 2,440,200 |
| Oct 31, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,772,700 |
| Oct 30, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 3,211,800 |
| Oct 29, 2025 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,926,000 |
| Oct 28, 2025 | 89.00 | 96.00 | 87.00 | 90.00 | 90.00 | 2.27% | 10,666,300 |
| Oct 27, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,180,700 |
| Oct 24, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 2,301,800 |
| Oct 23, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 1,416,500 |
| Oct 22, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 1,775,300 |
| Oct 21, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2.33% | 1,112,600 |
| Oct 20, 2025 | 86.00 | 91.00 | 84.00 | 86.00 | 86.00 | - | 3,757,600 |
| Oct 17, 2025 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 4,258,000 |
| Oct 16, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | - | 1,428,700 |
| Oct 15, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,891,400 |
| Oct 14, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 3,921,400 |
| Oct 13, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | -5.26% | 3,479,600 |
| Oct 10, 2025 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 4,870,400 |