Dyandra Media International PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 93.000 | 103.00 | 93.000 | 100.00 | 100.00 | 4,227,600 |
| 2024-10-30 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 13,865,000 |
| 2024-10-29 | 120.00 | 122.00 | 100.00 | 103.00 | 103.00 | 44,038,800 |
| 2024-10-28 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 6,788,300 |
| 2024-10-25 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | 13,515,500 |
| 2024-10-24 | 116.00 | 134.00 | 115.00 | 124.00 | 124.00 | 44,550,000 |
| 2024-10-23 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1,459,100 |
| 2024-10-22 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,047,000 |
| 2024-10-21 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 4,799,500 |
| 2024-10-18 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,399,200 |
| 2024-10-17 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,501,000 |
| 2024-10-16 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 3,248,800 |
| 2024-10-15 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1,929,000 |
| 2024-10-14 | 111.00 | 116.00 | 110.00 | 115.00 | 115.00 | 7,550,200 |
| 2024-10-11 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 778,300 |
| 2024-10-10 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 4,640,200 |
| 2024-10-09 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 871,700 |
| 2024-10-08 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,543,800 |
| 2024-10-07 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,848,800 |
| 2024-10-04 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 3,130,300 |
| 2024-10-03 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1,431,400 |
| 2024-10-02 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 3,697,500 |
| 2024-10-01 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 5,085,400 |
| 2024-09-30 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,117,300 |
| 2024-09-27 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,163,300 |
| 2024-09-26 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 9,025,900 |
| 2024-09-25 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 7,790,200 |
| 2024-09-24 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,441,800 |
| 2024-09-23 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3,897,200 |
| 2024-09-20 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,157,600 |
| 2024-09-19 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 6,727,900 |
| 2024-09-18 | 115.00 | 116.00 | 109.00 | 112.00 | 112.00 | 7,347,300 |
| 2024-09-17 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 3,366,600 |
| 2024-09-13 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 6,169,200 |
| 2024-09-12 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 11,175,700 |
| 2024-09-11 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 4,683,900 |
| 2024-09-10 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | 14,218,300 |
| 2024-09-09 | 118.00 | 120.00 | 114.00 | 119.00 | 119.00 | 5,027,300 |
| 2024-09-06 | 117.00 | 118.00 | 111.00 | 117.00 | 117.00 | 3,522,500 |
| 2024-09-05 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 2,511,100 |
| 2024-09-04 | 114.00 | 118.00 | 112.00 | 117.00 | 117.00 | 7,730,800 |
| 2024-09-03 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | 8,411,800 |
| 2024-09-02 | 115.00 | 122.00 | 114.00 | 116.00 | 116.00 | 18,572,500 |
| 2024-08-30 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | 11,451,100 |
| 2024-08-29 | 117.00 | 120.00 | 112.00 | 115.00 | 115.00 | 7,163,300 |
| 2024-08-28 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 8,212,800 |
| 2024-08-27 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 4,510,100 |
| 2024-08-26 | 118.00 | 123.00 | 115.00 | 120.00 | 120.00 | 11,395,400 |
| 2024-08-23 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 5,428,400 |
| 2024-08-22 | 120.00 | 121.00 | 115.00 | 119.00 | 119.00 | 12,523,100 |
| 2024-08-21 | 122.00 | 124.00 | 118.00 | 120.00 | 120.00 | 8,502,200 |
| 2024-08-20 | 126.00 | 127.00 | 119.00 | 122.00 | 122.00 | 23,724,800 |
| 2024-08-19 | 109.00 | 126.00 | 108.00 | 125.00 | 125.00 | 56,718,200 |
| 2024-08-16 | 106.00 | 111.00 | 104.00 | 109.00 | 109.00 | 11,864,300 |
| 2024-08-15 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 3,420,200 |
| 2024-08-14 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 7,430,000 |
| 2024-08-13 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 5,515,800 |
| 2024-08-12 | 102.00 | 111.00 | 101.00 | 109.00 | 109.00 | 14,167,900 |
| 2024-08-09 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | 4,965,800 |
| 2024-08-08 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 2,235,200 |
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.