PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia
· Delayed Price · Currency is IDR 1,040.00
-10.00 (-0.95%)
At close: Dec 5, 2025
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | - | -0.95% | 549,500 |
| 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 |
| Oct 9, 2025 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 1,304,900 |
| Oct 8, 2025 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.74% | 4,252,000 |
| Oct 7, 2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.34% | 1,405,200 |
| Oct 6, 2025 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.73% | 1,797,200 |
| Oct 3, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 833,600 |
| Oct 2, 2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 674,100 |
| Oct 1, 2025 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.39% | 1,896,800 |
| Sep 30, 2025 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | -0.92% | 1,058,700 |
| Sep 29, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.46% | 749,100 |
| Sep 26, 2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 2,430,600 |
| Sep 25, 2025 | 1,085.00 | 1,130.00 | 1,085.00 | 1,115.00 | 1,115.00 | 3.24% | 1,666,300 |
| Sep 24, 2025 | 1,075.00 | 1,100.00 | 1,065.00 | 1,080.00 | 1,080.00 | 1.41% | 4,292,000 |
| Sep 23, 2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 4,456,000 |
| Sep 22, 2025 | 1,080.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 4,386,700 |
| Sep 19, 2025 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 2,095,800 |
| Sep 18, 2025 | 1,075.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.93% | 4,737,100 |
| Sep 17, 2025 | 1,070.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,075.00 | 0.47% | 5,449,900 |
| Sep 16, 2025 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 1,580,200 |
| Sep 15, 2025 | 1,070.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 0.47% | 5,902,400 |
| Sep 12, 2025 | 1,040.00 | 1,120.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.90% | 3,230,800 |
| Sep 11, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.98% | 6,547,100 |
| Sep 10, 2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,702,000 |
| Sep 9, 2025 | 1,065.00 | 1,065.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 3,418,100 |
| Sep 8, 2025 | 1,080.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 3,100,200 |
| Sep 4, 2025 | 1,080.00 | 1,085.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.85% | 2,975,100 |
| Sep 3, 2025 | 1,105.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.82% | 3,041,800 |
| Sep 2, 2025 | 1,140.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,100.00 | -3.51% | 7,532,700 |
| Sep 1, 2025 | 1,190.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,140.00 | -4.20% | 655,800 |
| Aug 29, 2025 | 1,150.00 | 1,215.00 | 1,100.00 | 1,190.00 | 1,190.00 | - | 9,110,900 |
| Aug 28, 2025 | 1,235.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | -3.64% | 1,631,700 |
| Aug 27, 2025 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,235.00 | - | 1,684,100 |
| Aug 26, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 665,400 |
| Aug 25, 2025 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.80% | 3,379,500 |
| Aug 22, 2025 | 1,255.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 2,015,300 |
| Aug 21, 2025 | 1,270.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.40% | 2,129,700 |
| Aug 20, 2025 | 1,265.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.79% | 415,800 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.20% | 2,445,300 |
| Aug 15, 2025 | 1,290.00 | 1,290.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.40% | 3,518,900 |
| Aug 14, 2025 | 1,265.00 | 1,265.00 | 1,235.00 | 1,240.00 | 1,240.00 | -1.98% | 233,400 |
| Aug 13, 2025 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | - | 358,900 |
| Aug 12, 2025 | 1,280.00 | 1,280.00 | 1,200.00 | 1,265.00 | 1,265.00 | -1.17% | 90,500 |
| Aug 11, 2025 | 1,290.00 | 1,290.00 | 1,265.00 | 1,280.00 | 1,280.00 | -0.78% | 316,600 |
| Aug 8, 2025 | 1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 1,318,300 |
| Aug 7, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.78% | 102,800 |
| Aug 6, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 1,531,800 |
| Aug 5, 2025 | 1,290.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,290.00 | - | 2,451,700 |
| Aug 4, 2025 | 1,290.00 | 1,290.00 | 1,245.00 | 1,290.00 | 1,290.00 | 0.39% | 417,800 |
| Aug 1, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.78% | 2,199,000 |
| Jul 31, 2025 | 1,275.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 4,249,400 |
| Jul 30, 2025 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.39% | 1,882,000 |
| Jul 29, 2025 | 1,265.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1.19% | 1,859,400 |
| Jul 28, 2025 | 1,240.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,265.00 | 2.02% | 2,718,900 |
| Jul 25, 2025 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.40% | 1,939,300 |
| Jul 24, 2025 | 1,245.00 | 1,260.00 | 1,220.00 | 1,245.00 | 1,245.00 | -0.40% | 846,400 |
| Jul 23, 2025 | 1,285.00 | 1,350.00 | 1,235.00 | 1,250.00 | 1,250.00 | -2.72% | 1,182,800 |
| Jul 22, 2025 | 1,295.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.77% | 200,400 |
| Jul 21, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | -0.38% | 792,200 |
| Jul 18, 2025 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 3,142,400 |
| Jul 17, 2025 | 1,290.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,285.00 | -0.39% | 1,295,300 |