Dyandra Media International PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 87.000 | 88.000 | 80.000 | 83.000 | 83.000 | 27,333,000 |
| 2023-10-30 | 80.000 | 91.000 | 80.000 | 86.000 | 86.000 | 16,757,500 |
| 2023-10-27 | 111.00 | 112.00 | 73.000 | 88.000 | 88.000 | 87,736,800 |
| 2023-10-26 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,132,700 |
| 2023-10-25 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 284,100 |
| 2023-10-24 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 449,300 |
| 2023-10-23 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 3,090,200 |
| 2023-10-20 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,006,600 |
| 2023-10-19 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 374,900 |
| 2023-10-18 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 647,000 |
| 2023-10-17 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2,081,300 |
| 2023-10-16 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 2,377,300 |
| 2023-10-13 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,152,400 |
| 2023-10-12 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 2,196,100 |
| 2023-10-11 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 992,100 |
| 2023-10-10 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,103,800 |
| 2023-10-09 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,408,800 |
| 2023-10-06 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 850,300 |
| 2023-10-05 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 222,000 |
| 2023-10-04 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1,441,900 |
| 2023-10-03 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 2,813,800 |
| 2023-10-02 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 3,749,300 |
| 2023-09-29 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,215,400 |
| 2023-09-27 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 655,700 |
| 2023-09-26 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 847,100 |
| 2023-09-25 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 2,143,500 |
| 2023-09-22 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 581,600 |
| 2023-09-21 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,324,900 |
| 2023-09-20 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,478,400 |
| 2023-09-19 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 774,400 |
| 2023-09-18 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2,115,900 |
| 2023-09-15 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,229,100 |
| 2023-09-14 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,241,000 |
| 2023-09-13 | 110.00 | 110.00 | 102.00 | 108.00 | 108.00 | 8,051,400 |
| 2023-09-12 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,203,000 |
| 2023-09-11 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 2,719,500 |
| 2023-09-08 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,336,200 |
| 2023-09-07 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,618,300 |
| 2023-09-06 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,367,900 |
| 2023-09-05 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 4,273,000 |
| 2023-09-04 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,656,400 |
| 2023-09-01 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,234,300 |
| 2023-08-31 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,209,200 |
| 2023-08-30 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,416,100 |
| 2023-08-29 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 3,129,800 |
| 2023-08-28 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,234,600 |
| 2023-08-25 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 937,400 |
| 2023-08-24 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 4,358,700 |
| 2023-08-23 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 4,156,800 |
| 2023-08-22 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 6,912,700 |
| 2023-08-21 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,646,500 |
| 2023-08-18 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2,287,000 |
| 2023-08-16 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 3,421,000 |
| 2023-08-15 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | 3,101,500 |
| 2023-08-14 | 114.00 | 117.00 | 111.00 | 112.00 | 112.00 | 6,564,100 |
| 2023-08-11 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,791,500 |
| 2023-08-10 | 117.00 | 117.00 | 111.00 | 114.00 | 114.00 | 7,912,100 |
| 2023-08-09 | 111.00 | 117.00 | 110.00 | 116.00 | 116.00 | 13,045,300 |
| 2023-08-08 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 3,767,600 |
| 2023-08-07 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 7,605,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-12 | 2.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.