Dyandra Media International PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.000 | 79.000 | 68.000 | 71.000 | 71.000 | 16,713,900 |
| 2026-10-15 | 79.000 | 83.000 | 79.000 | 80.000 | 80.000 | 24,984,800 |
| 2026-10-14 | 80.000 | 82.000 | 79.000 | 79.000 | 79.000 | 5,132,900 |
| 2026-10-13 | 78.000 | 85.000 | 76.000 | 81.000 | 81.000 | 28,034,800 |
| 2026-10-12 | 82.000 | 82.000 | 78.000 | 78.000 | 78.000 | 7,518,000 |
| 2026-10-09 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 4,197,900 |
| 2026-10-08 | 84.000 | 85.000 | 79.000 | 80.000 | 80.000 | 16,522,100 |
| 2026-10-07 | 85.000 | 85.000 | 83.000 | 84.000 | 84.000 | 5,925,400 |
| 2026-10-06 | 87.000 | 87.000 | 83.000 | 85.000 | 85.000 | 8,686,700 |
| 2026-10-05 | 85.000 | 87.000 | 83.000 | 86.000 | 86.000 | 12,135,800 |
| 2026-10-02 | 79.000 | 93.000 | 78.000 | 85.000 | 85.000 | 115,598,200 |
| 2026-10-01 | 80.000 | 83.000 | 71.000 | 78.000 | 78.000 | 17,488,200 |
| 2026-09-30 | 79.000 | 83.000 | 79.000 | 80.000 | 80.000 | 12,247,600 |
| 2026-09-29 | 75.000 | 95.000 | 73.000 | 81.000 | 81.000 | 82,641,300 |
| 2026-09-28 | 82.000 | 82.000 | 75.000 | 75.000 | 75.000 | 17,807,300 |
| 2026-09-25 | 88.000 | 89.000 | 78.000 | 82.000 | 82.000 | 36,880,100 |
| 2026-09-24 | 90.000 | 97.000 | 87.000 | 88.000 | 88.000 | 83,975,200 |
| 2026-09-23 | 98.000 | 99.000 | 86.000 | 89.000 | 89.000 | 95,211,000 |
| 2026-09-22 | 92.000 | 116.00 | 91.000 | 99.000 | 99.000 | 722,979,100 |
| 2026-09-21 | 86.000 | 87.000 | 85.000 | 86.000 | 86.000 | 1,404,500 |
| 2026-09-18 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 859,300 |
Page 1 of 1 · 21 trading days
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.