Dyandra Media International PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 108.00 | 111.00 | 106.00 | 110.00 | 110.00 | 8,048,000 |
| 2023-08-03 | 102.00 | 109.00 | 101.00 | 107.00 | 107.00 | 17,093,000 |
| 2023-08-02 | 101.00 | 104.00 | 97.000 | 101.00 | 101.00 | 8,004,200 |
| 2023-08-01 | 111.00 | 111.00 | 93.000 | 101.00 | 101.00 | 34,231,500 |
| 2023-07-31 | 119.00 | 119.00 | 102.00 | 102.00 | 102.00 | 60,405,100 |
| 2023-07-28 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 8,280,100 |
| 2023-07-27 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 3,462,100 |
| 2023-07-26 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 7,362,600 |
| 2023-07-25 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,263,700 |
| 2023-07-24 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 4,299,500 |
| 2023-07-21 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 10,937,200 |
| 2023-07-20 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 6,080,100 |
| 2023-07-18 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 6,171,800 |
| 2023-07-17 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 9,038,400 |
| 2023-07-14 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 10,498,500 |
| 2023-07-13 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3,690,800 |
| 2023-07-12 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 8,442,700 |
| 2023-07-11 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 12,103,300 |
| 2023-07-10 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 7,430,000 |
| 2023-07-07 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 12,375,800 |
| 2023-07-06 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 13,669,100 |
| 2023-07-05 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 8,297,300 |
| 2023-07-04 | 117.00 | 122.00 | 117.00 | 120.00 | 120.00 | 15,489,000 |
| 2023-07-03 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | 11,900,300 |
| 2023-06-27 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 7,927,300 |
| 2023-06-26 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,889,900 |
| 2023-06-23 | 123.00 | 124.00 | 116.00 | 118.00 | 118.00 | 24,454,700 |
| 2023-06-22 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 9,560,700 |
| 2023-06-21 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 10,273,200 |
| 2023-06-20 | 130.00 | 130.00 | 124.00 | 126.00 | 126.00 | 6,704,300 |
| 2023-06-19 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 5,973,000 |
| 2023-06-16 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 12,932,000 |
| 2023-06-15 | 126.00 | 131.00 | 125.00 | 128.00 | 128.00 | 18,267,600 |
| 2023-06-14 | 126.00 | 127.00 | 122.00 | 125.00 | 125.00 | 7,192,600 |
| 2023-06-13 | 128.00 | 129.00 | 121.00 | 125.00 | 125.00 | 11,602,000 |
| 2023-06-12 | 129.00 | 134.00 | 125.00 | 127.00 | 127.00 | 6,681,600 |
| 2023-06-09 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | 7,190,200 |
| 2023-06-08 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 6,519,900 |
| 2023-06-07 | 130.00 | 135.00 | 129.00 | 130.00 | 130.00 | 12,631,600 |
| 2023-06-06 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 11,160,300 |
| 2023-06-05 | 125.00 | 133.00 | 123.00 | 132.00 | 132.00 | 12,955,700 |
| 2023-05-31 | 128.00 | 130.00 | 120.00 | 125.00 | 125.00 | 14,436,200 |
| 2023-05-30 | 123.00 | 129.00 | 123.00 | 128.00 | 128.00 | 15,520,800 |
| 2023-05-29 | 123.00 | 126.00 | 119.00 | 123.00 | 123.00 | 4,439,000 |
| 2023-05-26 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 4,240,800 |
| 2023-05-25 | 124.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,602,000 |
| 2023-05-24 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 5,048,500 |
| 2023-05-23 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 9,086,700 |
| 2023-05-22 | 116.00 | 123.00 | 116.00 | 120.00 | 120.00 | 11,329,700 |
| 2023-05-19 | 120.00 | 122.00 | 116.00 | 116.00 | 116.00 | 7,311,800 |
| 2023-05-17 | 123.00 | 123.00 | 114.00 | 120.00 | 120.00 | 18,395,300 |
| 2023-05-16 | 128.00 | 130.00 | 120.00 | 121.00 | 121.00 | 19,411,200 |
| 2023-05-15 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 10,605,700 |
| 2023-05-12 | 136.00 | 137.00 | 130.00 | 132.00 | 132.00 | 22,707,200 |
| 2023-05-11 | 128.00 | 139.00 | 125.00 | 136.00 | 136.00 | 66,346,700 |
| 2023-05-10 | 130.00 | 135.00 | 125.00 | 127.00 | 127.00 | 12,737,800 |
| 2023-05-09 | 132.00 | 134.00 | 125.00 | 129.00 | 129.00 | 29,437,700 |
| 2023-05-08 | 126.00 | 133.00 | 122.00 | 131.00 | 131.00 | 26,793,100 |
| 2023-05-05 | 125.00 | 135.00 | 120.00 | 126.00 | 126.00 | 47,165,600 |
| 2023-05-04 | 124.00 | 131.00 | 116.00 | 125.00 | 125.00 | 45,941,300 |
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.