PT Dyandra Media International Tbk DYAN

IDX · Indonesia · Commercial Services

IDR 85.00+7.00 (+8.97%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 79.00	+1.28%	IDR 79.00	IDR 81.00	IDR 78.00	2.19M
2026-10-01	IDR 78.00	-2.50%	IDR 80.00	IDR 83.00	IDR 71.00	17.49M
2026-09-30	IDR 80.00	-1.23%	IDR 79.00	IDR 83.00	IDR 79.00	12.25M
2026-09-29	IDR 81.00	+8.00%	IDR 75.00	IDR 95.00	IDR 73.00	82.64M
2026-09-28	IDR 75.00	-8.54%	IDR 82.00	IDR 82.00	IDR 75.00	17.81M
2026-09-25	IDR 82.00	-6.82%	IDR 88.00	IDR 89.00	IDR 78.00	36.88M
2026-09-24	IDR 88.00	-1.12%	IDR 90.00	IDR 97.00	IDR 87.00	83.98M
2026-09-23	IDR 89.00	-10.10%	IDR 98.00	IDR 99.00	IDR 86.00	95.21M
2026-09-22	IDR 99.00	+15.12%	IDR 92.00	IDR 116.00	IDR 91.00	722.98M
2026-09-21	IDR 86.00	+1.18%	IDR 86.00	IDR 87.00	IDR 85.00	1.40M
2026-09-18	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	859.30K
2026-09-17	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 84.00	816.90K
2026-09-16	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	950.60K
2026-09-15	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 85.00	2.38M
2026-09-14	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 83.00	3.90M
2026-09-11	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 86.00	2.12M
2026-09-10	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 87.00	7.60M
2026-09-09	IDR 87.00	0.00%	IDR 88.00	IDR 89.00	IDR 87.00	2.13M
2026-09-08	IDR 87.00	-2.25%	IDR 89.00	IDR 90.00	IDR 87.00	2.20M
2026-09-07	IDR 89.00	0.00%	IDR 88.00	IDR 91.00	IDR 88.00	3.94M
2026-09-04	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 89.00	3.65M
2026-09-03	IDR 90.00	+1.12%	IDR 90.00	IDR 93.00	IDR 89.00	11.22M
2026-09-02	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	4.74M
2026-09-01	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	5.85M
2026-08-31	IDR 90.00	+3.45%	IDR 87.00	IDR 98.00	IDR 86.00	65.23M
2026-08-28	IDR 87.00	-2.25%	IDR 90.00	IDR 90.00	IDR 87.00	5.07M
2026-08-27	IDR 89.00	+3.49%	IDR 86.00	IDR 92.00	IDR 85.00	13.29M
2026-08-26	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	11.22M
2026-08-24	IDR 89.00	+1.14%	IDR 89.00	IDR 89.00	IDR 87.00	994.40K
2026-08-21	IDR 88.00	-3.30%	IDR 91.00	IDR 92.00	IDR 87.00	3.13M
2026-08-20	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	2.41M
2026-08-19	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 89.00	3.78M
2026-08-18	IDR 90.00	+3.45%	IDR 88.00	IDR 92.00	IDR 86.00	20.22M
2026-08-14	IDR 87.00	+2.35%	IDR 85.00	IDR 87.00	IDR 84.00	6.82M
2026-08-13	IDR 85.00	+1.19%	IDR 85.00	IDR 85.00	IDR 83.00	1.15M
2026-08-12	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	1.85M
2026-08-11	IDR 84.00	-1.18%	IDR 86.00	IDR 86.00	IDR 83.00	1.15M
2026-08-10	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 83.00	2.90M
2026-08-07	IDR 86.00	+1.18%	IDR 87.00	IDR 88.00	IDR 85.00	1.27M
2026-08-06	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 83.00	3.15M
2026-08-05	IDR 86.00	+1.18%	IDR 86.00	IDR 90.00	IDR 85.00	8.94M
2026-08-04	IDR 85.00	+1.19%	IDR 84.00	IDR 89.00	IDR 83.00	6.27M
2026-08-03	IDR 84.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	5.38M
2026-07-31	IDR 84.00	+3.70%	IDR 80.00	IDR 84.00	IDR 80.00	3.41M
2026-07-30	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 77.00	6.98M
2026-07-29	IDR 82.00	0.00%	IDR 83.00	IDR 90.00	IDR 81.00	24.43M
2026-07-28	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 79.00	2.54M
2026-07-27	IDR 79.00	-1.25%	IDR 78.00	IDR 80.00	IDR 77.00	997.20K
2026-07-24	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	933.20K
2026-07-23	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 80.00	2.42M
2026-07-22	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	361.50K
2026-07-21	IDR 82.00	+1.23%	IDR 80.00	IDR 82.00	IDR 80.00	901.30K
2026-07-20	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	1.77M
2026-07-17	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	920.70K
2026-07-16	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	1.13M
2026-07-15	IDR 79.00	-1.25%	IDR 80.00	IDR 82.00	IDR 78.00	626.70K
2026-07-14	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	1.01M
2026-07-13	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 75.00	526.10K
2026-07-10	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 76.00	1.19M
2026-07-09	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 77.00	1.07M
2026-07-08	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	1.14M
2026-07-07	IDR 81.00	+3.85%	IDR 79.00	IDR 84.00	IDR 78.00	4.06M
2026-07-06	IDR 78.00	+1.30%	IDR 77.00	IDR 80.00	IDR 76.00	644.90K
2026-07-03	IDR 77.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	1.23M
2026-07-02	IDR 77.00	0.00%	IDR 78.00	IDR 81.00	IDR 76.00	2.28M
2026-07-01	IDR 77.00	-6.10%	IDR 80.00	IDR 81.00	IDR 76.00	2.84M
2026-06-30	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 72.00	11.16M
2026-06-29	IDR 80.00	+11.11%	IDR 71.00	IDR 84.00	IDR 70.00	33.39M
2026-06-26	IDR 72.00	-1.37%	IDR 73.00	IDR 73.00	IDR 71.00	305.20K
2026-06-25	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 70.00	752.40K
2026-06-24	IDR 71.00	-5.33%	IDR 75.00	IDR 75.00	IDR 71.00	957.50K
2026-06-23	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	363.10K
2026-06-22	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 72.00	1.15M
2026-06-19	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	383.80K
2026-06-18	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 75.00	1.25M
2026-06-17	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	2.43M
2026-06-15	IDR 77.00	+2.67%	IDR 75.00	IDR 79.00	IDR 75.00	3.38M
2026-06-12	IDR 75.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	1.29M
2026-06-11	IDR 75.00	0.00%	IDR 74.00	IDR 76.00	IDR 71.00	1.14M
2026-06-10	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 71.00	1.09M
2026-06-09	IDR 75.00	+8.70%	IDR 69.00	IDR 76.00	IDR 69.00	3.71M
2026-06-08	IDR 69.00	-1.43%	IDR 72.00	IDR 74.00	IDR 66.00	2.51M
2026-06-05	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 69.00	2.06M
2026-06-04	IDR 73.00	0.00%	IDR 72.00	IDR 76.00	IDR 68.00	3.95M
2026-06-03	IDR 73.00	-3.95%	IDR 76.00	IDR 77.00	IDR 69.00	5.45M
2026-06-02	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	3.87M
2026-05-29	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 76.00	2.21M
2026-05-28	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-27	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-26	IDR 78.00	-1.27%	IDR 80.00	IDR 81.00	IDR 75.00	3.22M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 79.00	+1.28%	IDR 79.00	IDR 81.00	IDR 78.00	2.19M
2026-10-01	IDR 78.00	-2.50%	IDR 80.00	IDR 83.00	IDR 71.00	17.49M
2026-09-30	IDR 80.00	-1.23%	IDR 79.00	IDR 83.00	IDR 79.00	12.25M
2026-09-29	IDR 81.00	+8.00%	IDR 75.00	IDR 95.00	IDR 73.00	82.64M
2026-09-28	IDR 75.00	-8.54%	IDR 82.00	IDR 82.00	IDR 75.00	17.81M
2026-09-25	IDR 82.00	-6.82%	IDR 88.00	IDR 89.00	IDR 78.00	36.88M
2026-09-24	IDR 88.00	-1.12%	IDR 90.00	IDR 97.00	IDR 87.00	83.98M
2026-09-23	IDR 89.00	-10.10%	IDR 98.00	IDR 99.00	IDR 86.00	95.21M
2026-09-22	IDR 99.00	+15.12%	IDR 92.00	IDR 116.00	IDR 91.00	722.98M
2026-09-21	IDR 86.00	+1.18%	IDR 86.00	IDR 87.00	IDR 85.00	1.40M
2026-09-18	IDR 85.00	0.00%	IDR 85.00	IDR 86.00	IDR 84.00	859.30K
2026-09-17	IDR 85.00	-1.16%	IDR 86.00	IDR 86.00	IDR 84.00	816.90K
2026-09-16	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 85.00	950.60K
2026-09-15	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 85.00	2.38M
2026-09-14	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 83.00	3.90M
2026-09-11	IDR 88.00	0.00%	IDR 89.00	IDR 89.00	IDR 86.00	2.12M
2026-09-10	IDR 88.00	+1.15%	IDR 87.00	IDR 92.00	IDR 87.00	7.60M
2026-09-09	IDR 87.00	0.00%	IDR 88.00	IDR 89.00	IDR 87.00	2.13M
2026-09-08	IDR 87.00	-2.25%	IDR 89.00	IDR 90.00	IDR 87.00	2.20M
2026-09-07	IDR 89.00	0.00%	IDR 88.00	IDR 91.00	IDR 88.00	3.94M
2026-09-04	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 89.00	3.65M
2026-09-03	IDR 90.00	+1.12%	IDR 90.00	IDR 93.00	IDR 89.00	11.22M
2026-09-02	IDR 89.00	0.00%	IDR 89.00	IDR 90.00	IDR 87.00	4.74M
2026-09-01	IDR 89.00	-1.11%	IDR 90.00	IDR 90.00	IDR 88.00	5.85M
2026-08-31	IDR 90.00	+3.45%	IDR 87.00	IDR 98.00	IDR 86.00	65.23M
2026-08-28	IDR 87.00	-2.25%	IDR 90.00	IDR 90.00	IDR 87.00	5.07M
2026-08-27	IDR 89.00	+3.49%	IDR 86.00	IDR 92.00	IDR 85.00	13.29M
2026-08-26	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 85.00	11.22M
2026-08-24	IDR 89.00	+1.14%	IDR 89.00	IDR 89.00	IDR 87.00	994.40K
2026-08-21	IDR 88.00	-3.30%	IDR 91.00	IDR 92.00	IDR 87.00	3.13M
2026-08-20	IDR 91.00	0.00%	IDR 91.00	IDR 93.00	IDR 90.00	2.41M
2026-08-19	IDR 91.00	+1.11%	IDR 91.00	IDR 92.00	IDR 89.00	3.78M
2026-08-18	IDR 90.00	+3.45%	IDR 88.00	IDR 92.00	IDR 86.00	20.22M
2026-08-14	IDR 87.00	+2.35%	IDR 85.00	IDR 87.00	IDR 84.00	6.82M
2026-08-13	IDR 85.00	+1.19%	IDR 85.00	IDR 85.00	IDR 83.00	1.15M
2026-08-12	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	1.85M
2026-08-11	IDR 84.00	-1.18%	IDR 86.00	IDR 86.00	IDR 83.00	1.15M
2026-08-10	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 83.00	2.90M
2026-08-07	IDR 86.00	+1.18%	IDR 87.00	IDR 88.00	IDR 85.00	1.27M
2026-08-06	IDR 85.00	-1.16%	IDR 86.00	IDR 87.00	IDR 83.00	3.15M
2026-08-05	IDR 86.00	+1.18%	IDR 86.00	IDR 90.00	IDR 85.00	8.94M
2026-08-04	IDR 85.00	+1.19%	IDR 84.00	IDR 89.00	IDR 83.00	6.27M
2026-08-03	IDR 84.00	0.00%	IDR 85.00	IDR 88.00	IDR 83.00	5.38M
2026-07-31	IDR 84.00	+3.70%	IDR 80.00	IDR 84.00	IDR 80.00	3.41M
2026-07-30	IDR 81.00	-1.22%	IDR 83.00	IDR 83.00	IDR 77.00	6.98M
2026-07-29	IDR 82.00	0.00%	IDR 83.00	IDR 90.00	IDR 81.00	24.43M
2026-07-28	IDR 82.00	+3.80%	IDR 79.00	IDR 84.00	IDR 79.00	2.54M
2026-07-27	IDR 79.00	-1.25%	IDR 78.00	IDR 80.00	IDR 77.00	997.20K
2026-07-24	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	933.20K
2026-07-23	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 80.00	2.42M
2026-07-22	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 80.00	361.50K
2026-07-21	IDR 82.00	+1.23%	IDR 80.00	IDR 82.00	IDR 80.00	901.30K
2026-07-20	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	1.77M
2026-07-17	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 79.00	920.70K
2026-07-16	IDR 80.00	+1.27%	IDR 79.00	IDR 81.00	IDR 78.00	1.13M
2026-07-15	IDR 79.00	-1.25%	IDR 80.00	IDR 82.00	IDR 78.00	626.70K
2026-07-14	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	1.01M
2026-07-13	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 75.00	526.10K
2026-07-10	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 76.00	1.19M
2026-07-09	IDR 78.00	-1.27%	IDR 78.00	IDR 80.00	IDR 77.00	1.07M
2026-07-08	IDR 79.00	-2.47%	IDR 81.00	IDR 82.00	IDR 78.00	1.14M
2026-07-07	IDR 81.00	+3.85%	IDR 79.00	IDR 84.00	IDR 78.00	4.06M
2026-07-06	IDR 78.00	+1.30%	IDR 77.00	IDR 80.00	IDR 76.00	644.90K
2026-07-03	IDR 77.00	0.00%	IDR 77.00	IDR 79.00	IDR 76.00	1.23M
2026-07-02	IDR 77.00	0.00%	IDR 78.00	IDR 81.00	IDR 76.00	2.28M
2026-07-01	IDR 77.00	-6.10%	IDR 80.00	IDR 81.00	IDR 76.00	2.84M
2026-06-30	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 72.00	11.16M
2026-06-29	IDR 80.00	+11.11%	IDR 71.00	IDR 84.00	IDR 70.00	33.39M
2026-06-26	IDR 72.00	-1.37%	IDR 73.00	IDR 73.00	IDR 71.00	305.20K
2026-06-25	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 70.00	752.40K
2026-06-24	IDR 71.00	-5.33%	IDR 75.00	IDR 75.00	IDR 71.00	957.50K
2026-06-23	IDR 75.00	+1.35%	IDR 75.00	IDR 75.00	IDR 73.00	363.10K
2026-06-22	IDR 74.00	-1.33%	IDR 75.00	IDR 75.00	IDR 72.00	1.15M
2026-06-19	IDR 75.00	-1.32%	IDR 76.00	IDR 77.00	IDR 75.00	383.80K
2026-06-18	IDR 76.00	-1.30%	IDR 77.00	IDR 77.00	IDR 75.00	1.25M
2026-06-17	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 75.00	2.43M
2026-06-15	IDR 77.00	+2.67%	IDR 75.00	IDR 79.00	IDR 75.00	3.38M
2026-06-12	IDR 75.00	0.00%	IDR 74.00	IDR 76.00	IDR 73.00	1.29M
2026-06-11	IDR 75.00	0.00%	IDR 74.00	IDR 76.00	IDR 71.00	1.14M
2026-06-10	IDR 75.00	0.00%	IDR 76.00	IDR 77.00	IDR 71.00	1.09M
2026-06-09	IDR 75.00	+8.70%	IDR 69.00	IDR 76.00	IDR 69.00	3.71M
2026-06-08	IDR 69.00	-1.43%	IDR 72.00	IDR 74.00	IDR 66.00	2.51M
2026-06-05	IDR 70.00	-4.11%	IDR 73.00	IDR 73.00	IDR 69.00	2.06M
2026-06-04	IDR 73.00	0.00%	IDR 72.00	IDR 76.00	IDR 68.00	3.95M
2026-06-03	IDR 73.00	-3.95%	IDR 76.00	IDR 77.00	IDR 69.00	5.45M
2026-06-02	IDR 76.00	-2.56%	IDR 78.00	IDR 78.00	IDR 75.00	3.87M
2026-05-29	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 76.00	2.21M
2026-05-28	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-27	IDR 78.00	0.00%	IDR 78.00	IDR 78.00	IDR 78.00	0
2026-05-26	IDR 78.00	-1.27%	IDR 80.00	IDR 81.00	IDR 75.00	3.22M