PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia
· Delayed Price · Currency is IDR 890.00
-10.00 (-1.11%)
At close: Mar 9, 2026
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 875.00 | 905.00 | 850.00 | 895.00 | - | -0.56% | 2,641,000 |
| 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 |
| Mar 4, 2026 | 945.00 | 945.00 | 850.00 | 850.00 | 850.00 | -10.05% | 538,200 |
| Mar 3, 2026 | 950.00 | 965.00 | 905.00 | 945.00 | 945.00 | -1.05% | 187,100 |
| Mar 2, 2026 | 890.00 | 965.00 | 890.00 | 955.00 | 955.00 | -0.52% | 615,400 |
| Feb 27, 2026 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 677,800 |
| Feb 26, 2026 | 955.00 | 965.00 | 955.00 | 955.00 | 955.00 | - | 52,400 |
| Feb 25, 2026 | 960.00 | 965.00 | 955.00 | 955.00 | 955.00 | -0.52% | 342,100 |
| Feb 24, 2026 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.52% | 491,600 |
| Feb 23, 2026 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 471,000 |
| Feb 20, 2026 | 975.00 | 975.00 | 960.00 | 965.00 | 965.00 | -1.03% | 36,300 |
| Feb 19, 2026 | 960.00 | 975.00 | 955.00 | 975.00 | 975.00 | 1.56% | 1,991,100 |
| Feb 18, 2026 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | -1.54% | 117,200 |
| Feb 13, 2026 | 950.00 | 975.00 | 950.00 | 975.00 | 975.00 | 2.63% | 294,200 |
| Feb 12, 2026 | 965.00 | 965.00 | 940.00 | 950.00 | 950.00 | -0.52% | 399,900 |
| Feb 11, 2026 | 935.00 | 970.00 | 935.00 | 955.00 | 955.00 | 2.14% | 311,200 |
| Feb 10, 2026 | 940.00 | 950.00 | 920.00 | 935.00 | 935.00 | -0.53% | 206,600 |
| Feb 9, 2026 | 940.00 | 955.00 | 905.00 | 940.00 | 940.00 | - | 1,705,000 |
| Feb 6, 2026 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | -0.53% | 74,200 |
| Feb 5, 2026 | 935.00 | 970.00 | 880.00 | 945.00 | 945.00 | 0.53% | 412,500 |
| Feb 4, 2026 | 980.00 | 980.00 | 935.00 | 940.00 | 940.00 | -3.09% | 476,200 |
| Feb 3, 2026 | 900.00 | 990.00 | 860.00 | 970.00 | 970.00 | 13.45% | 3,214,500 |
| Feb 2, 2026 | 830.00 | 915.00 | 830.00 | 855.00 | 855.00 | 3.01% | 1,230,400 |
| Jan 30, 2026 | 820.00 | 900.00 | 810.00 | 830.00 | 830.00 | -0.60% | 5,933,200 |
| Jan 29, 2026 | 860.00 | 860.00 | 780.00 | 835.00 | 835.00 | -2.91% | 12,564,300 |
| Jan 28, 2026 | 950.00 | 960.00 | 840.00 | 860.00 | 860.00 | -9.47% | 3,982,800 |
| Jan 27, 2026 | 975.00 | 980.00 | 935.00 | 950.00 | 950.00 | -2.56% | 4,578,000 |
| Jan 26, 2026 | 990.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | -1.52% | 1,280,200 |
| Jan 23, 2026 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | - | 392,000 |
| Jan 22, 2026 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.50% | 916,800 |
| Jan 21, 2026 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 0.51% | 1,049,300 |
| Jan 20, 2026 | 990.00 | 995.00 | 985.00 | 990.00 | 990.00 | -1.00% | 503,700 |
| Jan 19, 2026 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 1.01% | 334,500 |
| Jan 15, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 127,100 |
| Jan 14, 2026 | 1,005.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 130,700 |
| Jan 13, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 355,900 |
| Jan 12, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 1,043,100 |
| Jan 9, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 955,000 |
| Jan 8, 2026 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -1.49% | 1,671,500 |
| Jan 7, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 1,031,800 |
| Jan 6, 2026 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 667,800 |
| Jan 5, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 343,200 |
| Jan 2, 2026 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 761,700 |
| Dec 30, 2025 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | -0.50% | 937,800 |
| Dec 29, 2025 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 863,200 |
| Dec 24, 2025 | 1,005.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.00% | 827,700 |
| Dec 23, 2025 | 1,000.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 1,084,200 |
| Dec 22, 2025 | 1,000.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | -0.50% | 2,569,800 |
| Dec 19, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 900,900 |
| Dec 18, 2025 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | -1.00% | 6,209,200 |
| Dec 17, 2025 | 1,005.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | - | 4,131,700 |
| Dec 16, 2025 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 2,003,700 |
| Dec 15, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 297,700 |
| Dec 12, 2025 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.87% | 3,228,200 |
| Dec 11, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | -1.42% | 894,800 |
| Dec 10, 2025 | 1,040.00 | 1,070.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 26,610,100 |
| Dec 9, 2025 | 1,060.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 3,054,100 |
| Dec 8, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 179,700 |
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 815,800 |
| Dec 4, 2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 8,330,900 |
| Dec 3, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 6,197,700 |
| Dec 2, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 1,958,400 |
| Dec 1, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.47% | 410,200 |
| Nov 28, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 263,100 |
| Nov 27, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 175,900 |
| Nov 26, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 797,200 |
| Nov 25, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 1,465,800 |
| Nov 24, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 388,200 |
| Nov 21, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 3,334,000 |
| Nov 20, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 241,800 |
| Nov 19, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 380,700 |
| Nov 18, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 250,000 |
| Nov 17, 2025 | 1,040.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 508,900 |
| Nov 14, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.82% | 1,258,600 |
| Nov 13, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.29% | 170,400 |
| Nov 12, 2025 | 1,060.00 | 1,180.00 | 1,055.00 | 1,090.00 | 1,090.00 | 3.81% | 3,471,900 |
| Nov 11, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,079,200 |
| Nov 10, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 1,157,800 |
| Nov 7, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 1,317,300 |
| Nov 6, 2025 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.93% | 2,144,200 |
| Nov 5, 2025 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 2,361,600 |
| Nov 4, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,585,400 |
| Nov 3, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 3,002,400 |
| Oct 31, 2025 | 1,070.00 | 1,145.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.83% | 2,144,100 |
| Oct 30, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 329,600 |
| Oct 29, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 449,000 |
| Oct 28, 2025 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 307,100 |
| Oct 27, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 2,014,700 |
| Oct 24, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 1,103,400 |
| Oct 23, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 554,400 |
| Oct 22, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | 686,500 |
| Oct 21, 2025 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 505,300 |
| Oct 20, 2025 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 263,700 |
| Oct 17, 2025 | 1,060.00 | 1,070.00 | 1,025.00 | 1,050.00 | 1,050.00 | -1.87% | 3,212,500 |
| Oct 16, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 491,000 |
| Oct 15, 2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.38% | 368,500 |
| Oct 14, 2025 | 1,095.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 890,000 |
| Oct 13, 2025 | 1,080.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | -1.36% | 2,049,600 |
| Oct 10, 2025 | 1,140.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.78% | 1,585,800 |