Dyandra Media International PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 97.000 | 97.000 | 93.000 | 97.000 | 97.000 | 799,100 |
| 2023-01-25 | 96.000 | 99.000 | 94.000 | 97.000 | 97.000 | 770,500 |
| 2023-01-24 | 94.000 | 97.000 | 89.000 | 96.000 | 96.000 | 1,038,200 |
| 2023-01-20 | 94.000 | 95.000 | 92.000 | 95.000 | 95.000 | 1,677,200 |
| 2023-01-19 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 265,600 |
| 2023-01-18 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 406,900 |
| 2023-01-17 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 1,191,300 |
| 2023-01-16 | 93.000 | 95.000 | 93.000 | 94.000 | 94.000 | 318,600 |
| 2023-01-13 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 719,400 |
| 2023-01-12 | 92.000 | 94.000 | 91.000 | 93.000 | 93.000 | 338,400 |
| 2023-01-11 | 92.000 | 93.000 | 90.000 | 92.000 | 92.000 | 513,300 |
| 2023-01-10 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 1,223,200 |
| 2023-01-09 | 90.000 | 96.000 | 88.000 | 91.000 | 91.000 | 2,328,000 |
| 2023-01-06 | 93.000 | 95.000 | 87.000 | 90.000 | 90.000 | 4,083,000 |
| 2023-01-05 | 98.000 | 98.000 | 93.000 | 93.000 | 93.000 | 4,781,400 |
| 2023-01-04 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,077,900 |
| 2023-01-03 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 2,221,600 |
| 2023-01-02 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 714,500 |
| 2022-12-30 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 2,440,600 |
| 2022-12-29 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,921,500 |
| 2022-12-28 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 1,791,700 |
| 2022-12-27 | 97.000 | 100.00 | 96.000 | 98.000 | 98.000 | 3,565,500 |
| 2022-12-26 | 98.000 | 100.00 | 95.000 | 99.000 | 99.000 | 7,342,700 |
| 2022-12-23 | 100.00 | 100.00 | 96.000 | 98.000 | 98.000 | 1,016,100 |
| 2022-12-22 | 98.000 | 100.00 | 96.000 | 98.000 | 98.000 | 1,989,000 |
| 2022-12-21 | 98.000 | 100.00 | 93.000 | 98.000 | 98.000 | 7,354,100 |
| 2022-12-20 | 85.000 | 105.00 | 85.000 | 98.000 | 98.000 | 16,956,800 |
| 2022-12-19 | 80.000 | 89.000 | 80.000 | 88.000 | 88.000 | 2,562,100 |
| 2022-12-16 | 80.000 | 87.000 | 80.000 | 86.000 | 86.000 | 1,140,100 |
| 2022-12-15 | 84.000 | 88.000 | 84.000 | 85.000 | 85.000 | 1,378,400 |
| 2022-12-14 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 757,200 |
| 2022-12-13 | 82.000 | 88.000 | 82.000 | 85.000 | 85.000 | 10,577,300 |
| 2022-12-12 | 93.000 | 98.000 | 88.000 | 88.000 | 88.000 | 5,432,600 |
| 2022-12-09 | 98.000 | 100.00 | 94.000 | 94.000 | 94.000 | 5,092,700 |
| 2022-12-08 | 101.00 | 101.00 | 96.000 | 98.000 | 98.000 | 4,438,100 |
| 2022-12-07 | 99.000 | 102.00 | 97.000 | 99.000 | 99.000 | 1,644,300 |
| 2022-12-06 | 102.00 | 102.00 | 95.000 | 99.000 | 99.000 | 1,523,900 |
| 2022-12-05 | 103.00 | 103.00 | 98.000 | 101.00 | 101.00 | 5,260,700 |
| 2022-12-02 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1,742,600 |
| 2022-12-01 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 5,771,200 |
| 2022-11-30 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 6,028,200 |
| 2022-11-29 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 8,341,900 |
| 2022-11-28 | 94.000 | 100.00 | 94.000 | 99.000 | 99.000 | 2,208,500 |
| 2022-11-25 | 95.000 | 102.00 | 95.000 | 98.000 | 98.000 | 7,045,300 |
| 2022-11-24 | 101.00 | 102.00 | 94.000 | 98.000 | 98.000 | 10,192,300 |
| 2022-11-23 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,332,200 |
| 2022-11-22 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 3,692,900 |
| 2022-11-21 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 4,428,700 |
| 2022-11-18 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,776,700 |
| 2022-11-17 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 5,150,800 |
| 2022-11-16 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 4,340,800 |
| 2022-11-15 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 4,844,200 |
| 2022-11-14 | 103.00 | 105.00 | 100.00 | 102.00 | 102.00 | 7,507,300 |
| 2022-11-11 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,316,500 |
| 2022-11-10 | 103.00 | 104.00 | 99.000 | 103.00 | 103.00 | 7,762,100 |
| 2022-11-09 | 105.00 | 107.00 | 98.000 | 102.00 | 102.00 | 44,959,300 |
| 2022-11-08 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 12,664,500 |
| 2022-11-07 | 100.00 | 104.00 | 98.000 | 103.00 | 103.00 | 13,409,800 |
| 2022-11-04 | 96.000 | 103.00 | 95.000 | 99.000 | 99.000 | 22,474,300 |
| 2022-11-03 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 3,325,900 |
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.