PT Daya Intiguna Yasa Tbk MDIY

IDX · Indonesia · Retail Trade

IDR 945.000.00 (0.00%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 945.00	0.00%	IDR 945.00	IDR 950.00	IDR 930.00	264.30K
2026-09-30	IDR 945.00	-0.53%	IDR 950.00	IDR 950.00	IDR 940.00	136.20K
2026-09-29	IDR 950.00	+0.53%	IDR 945.00	IDR 960.00	IDR 930.00	208.50K
2026-09-28	IDR 945.00	-1.05%	IDR 955.00	IDR 960.00	IDR 930.00	466.20K
2026-09-25	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 940.00	539.00K
2026-09-24	IDR 955.00	0.00%	IDR 950.00	IDR 960.00	IDR 950.00	608.60K
2026-09-23	IDR 955.00	0.00%	IDR 950.00	IDR 955.00	IDR 945.00	356.90K
2026-09-22	IDR 955.00	-1.04%	IDR 960.00	IDR 965.00	IDR 940.00	504.30K
2026-09-21	IDR 965.00	+2.66%	IDR 945.00	IDR 965.00	IDR 930.00	234.20K
2026-09-18	IDR 940.00	+1.08%	IDR 925.00	IDR 940.00	IDR 920.00	256.20K
2026-09-17	IDR 930.00	-2.11%	IDR 950.00	IDR 950.00	IDR 915.00	1.18M
2026-09-16	IDR 950.00	0.00%	IDR 965.00	IDR 975.00	IDR 940.00	399.80K
2026-09-15	IDR 950.00	+0.53%	IDR 950.00	IDR 960.00	IDR 935.00	680.80K
2026-09-14	IDR 945.00	+1.07%	IDR 935.00	IDR 950.00	IDR 930.00	844.60K
2026-09-11	IDR 935.00	+0.54%	IDR 930.00	IDR 950.00	IDR 930.00	434.30K
2026-09-10	IDR 930.00	-0.53%	IDR 945.00	IDR 945.00	IDR 920.00	864.70K
2026-09-09	IDR 935.00	-3.61%	IDR 980.00	IDR 980.00	IDR 910.00	2.15M
2026-09-08	IDR 970.00	+1.57%	IDR 955.00	IDR 970.00	IDR 955.00	843.20K
2026-09-07	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 945.00	692.50K
2026-09-04	IDR 960.00	+0.52%	IDR 955.00	IDR 970.00	IDR 955.00	1.34M
2026-09-03	IDR 955.00	-0.52%	IDR 970.00	IDR 970.00	IDR 940.00	1.31M
2026-09-02	IDR 960.00	-0.52%	IDR 965.00	IDR 975.00	IDR 950.00	474.60K
2026-09-01	IDR 965.00	+0.52%	IDR 960.00	IDR 970.00	IDR 955.00	814.00K
2026-08-31	IDR 960.00	0.00%	IDR 960.00	IDR 965.00	IDR 955.00	208.70K
2026-08-28	IDR 960.00	+1.05%	IDR 945.00	IDR 965.00	IDR 945.00	392.40K
2026-08-27	IDR 950.00	0.00%	IDR 950.00	IDR 960.00	IDR 940.00	603.00K
2026-08-26	IDR 950.00	+0.53%	IDR 950.00	IDR 950.00	IDR 945.00	432.30K
2026-08-24	IDR 945.00	+0.53%	IDR 945.00	IDR 960.00	IDR 945.00	462.10K
2026-08-21	IDR 940.00	-0.53%	IDR 945.00	IDR 955.00	IDR 940.00	499.70K
2026-08-20	IDR 945.00	-1.56%	IDR 955.00	IDR 960.00	IDR 930.00	412.30K
2026-08-19	IDR 960.00	0.00%	IDR 960.00	IDR 970.00	IDR 940.00	915.10K
2026-08-18	IDR 960.00	+1.59%	IDR 945.00	IDR 970.00	IDR 940.00	105.40K
2026-08-14	IDR 945.00	+0.53%	IDR 940.00	IDR 955.00	IDR 935.00	350.50K
2026-08-13	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 925.00	449.40K
2026-08-12	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 930.00	45.90K
2026-08-11	IDR 940.00	+0.53%	IDR 935.00	IDR 945.00	IDR 925.00	483.60K
2026-08-10	IDR 935.00	+0.54%	IDR 935.00	IDR 935.00	IDR 930.00	155.70K
2026-08-07	IDR 930.00	+0.54%	IDR 930.00	IDR 940.00	IDR 925.00	238.10K
2026-08-06	IDR 925.00	+1.65%	IDR 910.00	IDR 930.00	IDR 910.00	365.10K
2026-08-05	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 905.00	1.44M
2026-08-04	IDR 900.00	-0.55%	IDR 905.00	IDR 905.00	IDR 895.00	321.50K
2026-08-03	IDR 905.00	-1.09%	IDR 905.00	IDR 915.00	IDR 905.00	38.80K
2026-07-31	IDR 915.00	0.00%	IDR 920.00	IDR 920.00	IDR 910.00	991.30K
2026-07-30	IDR 915.00	0.00%	IDR 915.00	IDR 920.00	IDR 910.00	308.30K
2026-07-29	IDR 915.00	-0.54%	IDR 920.00	IDR 920.00	IDR 910.00	158.50K
2026-07-28	IDR 920.00	-1.08%	IDR 930.00	IDR 935.00	IDR 910.00	1.92M
2026-07-27	IDR 930.00	0.00%	IDR 925.00	IDR 955.00	IDR 925.00	324.10K
2026-07-24	IDR 930.00	-1.59%	IDR 945.00	IDR 950.00	IDR 930.00	519.50K
2026-07-23	IDR 945.00	-2.07%	IDR 955.00	IDR 970.00	IDR 935.00	740.10K
2026-07-22	IDR 965.00	-2.03%	IDR 1,000.00	IDR 1,000.00	IDR 930.00	770.20K
2026-07-21	IDR 985.00	-1.01%	IDR 1,000.00	IDR 1,000.00	IDR 985.00	382.10K
2026-07-20	IDR 995.00	+1.02%	IDR 1,010.00	IDR 1,010.00	IDR 990.00	78.20K
2026-07-17	IDR 985.00	-1.99%	IDR 1,025.00	IDR 1,025.00	IDR 985.00	446.50K
2026-07-16	IDR 1,005.00	+2.55%	IDR 965.00	IDR 1,010.00	IDR 965.00	294.20K
2026-07-15	IDR 980.00	+3.70%	IDR 950.00	IDR 980.00	IDR 945.00	971.20K
2026-07-14	IDR 945.00	+1.61%	IDR 935.00	IDR 955.00	IDR 935.00	192.50K
2026-07-13	IDR 930.00	-1.59%	IDR 945.00	IDR 955.00	IDR 910.00	157.40K
2026-07-10	IDR 945.00	+2.16%	IDR 930.00	IDR 945.00	IDR 925.00	102.30K
2026-07-09	IDR 925.00	+1.65%	IDR 910.00	IDR 925.00	IDR 910.00	916.00K
2026-07-08	IDR 910.00	+1.68%	IDR 910.00	IDR 920.00	IDR 910.00	211.70K
2026-07-07	IDR 895.00	-0.56%	IDR 900.00	IDR 900.00	IDR 890.00	506.00K
2026-07-06	IDR 900.00	+1.69%	IDR 895.00	IDR 900.00	IDR 880.00	33.40K
2026-07-03	IDR 885.00	-1.67%	IDR 900.00	IDR 900.00	IDR 870.00	29.30K
2026-07-02	IDR 900.00	+2.86%	IDR 875.00	IDR 900.00	IDR 875.00	72.70K
2026-07-01	IDR 875.00	-2.78%	IDR 895.00	IDR 910.00	IDR 875.00	334.10K
2026-06-30	IDR 900.00	+5.26%	IDR 875.00	IDR 915.00	IDR 865.00	687.90K
2026-06-29	IDR 855.00	+1.79%	IDR 840.00	IDR 875.00	IDR 835.00	802.90K
2026-06-26	IDR 840.00	-0.59%	IDR 850.00	IDR 850.00	IDR 830.00	1.38M
2026-06-25	IDR 845.00	0.00%	IDR 845.00	IDR 865.00	IDR 845.00	785.50K
2026-06-24	IDR 845.00	-0.59%	IDR 845.00	IDR 855.00	IDR 845.00	629.30K
2026-06-23	IDR 850.00	0.00%	IDR 845.00	IDR 850.00	IDR 840.00	379.30K
2026-06-22	IDR 850.00	+0.59%	IDR 845.00	IDR 855.00	IDR 845.00	1.54M
2026-06-19	IDR 845.00	0.00%	IDR 845.00	IDR 850.00	IDR 840.00	1.03M
2026-06-18	IDR 845.00	-3.43%	IDR 890.00	IDR 890.00	IDR 845.00	1.53M
2026-06-17	IDR 875.00	+2.94%	IDR 850.00	IDR 875.00	IDR 840.00	1.35M
2026-06-15	IDR 850.00	0.00%	IDR 850.00	IDR 900.00	IDR 850.00	3.66M
2026-06-12	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 830.00	3.17M
2026-06-11	IDR 850.00	+3.66%	IDR 820.00	IDR 850.00	IDR 820.00	450.50K
2026-06-10	IDR 820.00	0.00%	IDR 880.00	IDR 880.00	IDR 820.00	1.06M
2026-06-09	IDR 820.00	-0.61%	IDR 825.00	IDR 850.00	IDR 815.00	1.18M
2026-06-08	IDR 825.00	-1.20%	IDR 830.00	IDR 835.00	IDR 810.00	1.33M
2026-06-05	IDR 835.00	-1.76%	IDR 850.00	IDR 855.00	IDR 830.00	2.36M
2026-06-04	IDR 850.00	-1.16%	IDR 860.00	IDR 870.00	IDR 815.00	1.24M
2026-06-03	IDR 860.00	-1.71%	IDR 875.00	IDR 900.00	IDR 845.00	960.50K
2026-06-02	IDR 875.00	-1.13%	IDR 885.00	IDR 895.00	IDR 875.00	463.70K
2026-05-29	IDR 885.00	+10.63%	IDR 820.00	IDR 930.00	IDR 800.00	936.20K
2026-05-28	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-05-27	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-05-26	IDR 800.00	+0.63%	IDR 810.00	IDR 820.00	IDR 785.00	191.20K
2026-05-25	IDR 795.00	+0.63%	IDR 795.00	IDR 860.00	IDR 795.00	140.50K

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
2026-10-01	IDR 945.00	0.00%	IDR 945.00	IDR 950.00	IDR 930.00	264.30K
2026-09-30	IDR 945.00	-0.53%	IDR 950.00	IDR 950.00	IDR 940.00	136.20K
2026-09-29	IDR 950.00	+0.53%	IDR 945.00	IDR 960.00	IDR 930.00	208.50K
2026-09-28	IDR 945.00	-1.05%	IDR 955.00	IDR 960.00	IDR 930.00	466.20K
2026-09-25	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 940.00	539.00K
2026-09-24	IDR 955.00	0.00%	IDR 950.00	IDR 960.00	IDR 950.00	608.60K
2026-09-23	IDR 955.00	0.00%	IDR 950.00	IDR 955.00	IDR 945.00	356.90K
2026-09-22	IDR 955.00	-1.04%	IDR 960.00	IDR 965.00	IDR 940.00	504.30K
2026-09-21	IDR 965.00	+2.66%	IDR 945.00	IDR 965.00	IDR 930.00	234.20K
2026-09-18	IDR 940.00	+1.08%	IDR 925.00	IDR 940.00	IDR 920.00	256.20K
2026-09-17	IDR 930.00	-2.11%	IDR 950.00	IDR 950.00	IDR 915.00	1.18M
2026-09-16	IDR 950.00	0.00%	IDR 965.00	IDR 975.00	IDR 940.00	399.80K
2026-09-15	IDR 950.00	+0.53%	IDR 950.00	IDR 960.00	IDR 935.00	680.80K
2026-09-14	IDR 945.00	+1.07%	IDR 935.00	IDR 950.00	IDR 930.00	844.60K
2026-09-11	IDR 935.00	+0.54%	IDR 930.00	IDR 950.00	IDR 930.00	434.30K
2026-09-10	IDR 930.00	-0.53%	IDR 945.00	IDR 945.00	IDR 920.00	864.70K
2026-09-09	IDR 935.00	-3.61%	IDR 980.00	IDR 980.00	IDR 910.00	2.15M
2026-09-08	IDR 970.00	+1.57%	IDR 955.00	IDR 970.00	IDR 955.00	843.20K
2026-09-07	IDR 955.00	-0.52%	IDR 960.00	IDR 965.00	IDR 945.00	692.50K
2026-09-04	IDR 960.00	+0.52%	IDR 955.00	IDR 970.00	IDR 955.00	1.34M
2026-09-03	IDR 955.00	-0.52%	IDR 970.00	IDR 970.00	IDR 940.00	1.31M
2026-09-02	IDR 960.00	-0.52%	IDR 965.00	IDR 975.00	IDR 950.00	474.60K
2026-09-01	IDR 965.00	+0.52%	IDR 960.00	IDR 970.00	IDR 955.00	814.00K
2026-08-31	IDR 960.00	0.00%	IDR 960.00	IDR 965.00	IDR 955.00	208.70K
2026-08-28	IDR 960.00	+1.05%	IDR 945.00	IDR 965.00	IDR 945.00	392.40K
2026-08-27	IDR 950.00	0.00%	IDR 950.00	IDR 960.00	IDR 940.00	603.00K
2026-08-26	IDR 950.00	+0.53%	IDR 950.00	IDR 950.00	IDR 945.00	432.30K
2026-08-24	IDR 945.00	+0.53%	IDR 945.00	IDR 960.00	IDR 945.00	462.10K
2026-08-21	IDR 940.00	-0.53%	IDR 945.00	IDR 955.00	IDR 940.00	499.70K
2026-08-20	IDR 945.00	-1.56%	IDR 955.00	IDR 960.00	IDR 930.00	412.30K
2026-08-19	IDR 960.00	0.00%	IDR 960.00	IDR 970.00	IDR 940.00	915.10K
2026-08-18	IDR 960.00	+1.59%	IDR 945.00	IDR 970.00	IDR 940.00	105.40K
2026-08-14	IDR 945.00	+0.53%	IDR 940.00	IDR 955.00	IDR 935.00	350.50K
2026-08-13	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 925.00	449.40K
2026-08-12	IDR 940.00	0.00%	IDR 940.00	IDR 940.00	IDR 930.00	45.90K
2026-08-11	IDR 940.00	+0.53%	IDR 935.00	IDR 945.00	IDR 925.00	483.60K
2026-08-10	IDR 935.00	+0.54%	IDR 935.00	IDR 935.00	IDR 930.00	155.70K
2026-08-07	IDR 930.00	+0.54%	IDR 930.00	IDR 940.00	IDR 925.00	238.10K
2026-08-06	IDR 925.00	+1.65%	IDR 910.00	IDR 930.00	IDR 910.00	365.10K
2026-08-05	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 905.00	1.44M
2026-08-04	IDR 900.00	-0.55%	IDR 905.00	IDR 905.00	IDR 895.00	321.50K
2026-08-03	IDR 905.00	-1.09%	IDR 905.00	IDR 915.00	IDR 905.00	38.80K
2026-07-31	IDR 915.00	0.00%	IDR 920.00	IDR 920.00	IDR 910.00	991.30K
2026-07-30	IDR 915.00	0.00%	IDR 915.00	IDR 920.00	IDR 910.00	308.30K
2026-07-29	IDR 915.00	-0.54%	IDR 920.00	IDR 920.00	IDR 910.00	158.50K
2026-07-28	IDR 920.00	-1.08%	IDR 930.00	IDR 935.00	IDR 910.00	1.92M
2026-07-27	IDR 930.00	0.00%	IDR 925.00	IDR 955.00	IDR 925.00	324.10K
2026-07-24	IDR 930.00	-1.59%	IDR 945.00	IDR 950.00	IDR 930.00	519.50K
2026-07-23	IDR 945.00	-2.07%	IDR 955.00	IDR 970.00	IDR 935.00	740.10K
2026-07-22	IDR 965.00	-2.03%	IDR 1,000.00	IDR 1,000.00	IDR 930.00	770.20K
2026-07-21	IDR 985.00	-1.01%	IDR 1,000.00	IDR 1,000.00	IDR 985.00	382.10K
2026-07-20	IDR 995.00	+1.02%	IDR 1,010.00	IDR 1,010.00	IDR 990.00	78.20K
2026-07-17	IDR 985.00	-1.99%	IDR 1,025.00	IDR 1,025.00	IDR 985.00	446.50K
2026-07-16	IDR 1,005.00	+2.55%	IDR 965.00	IDR 1,010.00	IDR 965.00	294.20K
2026-07-15	IDR 980.00	+3.70%	IDR 950.00	IDR 980.00	IDR 945.00	971.20K
2026-07-14	IDR 945.00	+1.61%	IDR 935.00	IDR 955.00	IDR 935.00	192.50K
2026-07-13	IDR 930.00	-1.59%	IDR 945.00	IDR 955.00	IDR 910.00	157.40K
2026-07-10	IDR 945.00	+2.16%	IDR 930.00	IDR 945.00	IDR 925.00	102.30K
2026-07-09	IDR 925.00	+1.65%	IDR 910.00	IDR 925.00	IDR 910.00	916.00K
2026-07-08	IDR 910.00	+1.68%	IDR 910.00	IDR 920.00	IDR 910.00	211.70K
2026-07-07	IDR 895.00	-0.56%	IDR 900.00	IDR 900.00	IDR 890.00	506.00K
2026-07-06	IDR 900.00	+1.69%	IDR 895.00	IDR 900.00	IDR 880.00	33.40K
2026-07-03	IDR 885.00	-1.67%	IDR 900.00	IDR 900.00	IDR 870.00	29.30K
2026-07-02	IDR 900.00	+2.86%	IDR 875.00	IDR 900.00	IDR 875.00	72.70K
2026-07-01	IDR 875.00	-2.78%	IDR 895.00	IDR 910.00	IDR 875.00	334.10K
2026-06-30	IDR 900.00	+5.26%	IDR 875.00	IDR 915.00	IDR 865.00	687.90K
2026-06-29	IDR 855.00	+1.79%	IDR 840.00	IDR 875.00	IDR 835.00	802.90K
2026-06-26	IDR 840.00	-0.59%	IDR 850.00	IDR 850.00	IDR 830.00	1.38M
2026-06-25	IDR 845.00	0.00%	IDR 845.00	IDR 865.00	IDR 845.00	785.50K
2026-06-24	IDR 845.00	-0.59%	IDR 845.00	IDR 855.00	IDR 845.00	629.30K
2026-06-23	IDR 850.00	0.00%	IDR 845.00	IDR 850.00	IDR 840.00	379.30K
2026-06-22	IDR 850.00	+0.59%	IDR 845.00	IDR 855.00	IDR 845.00	1.54M
2026-06-19	IDR 845.00	0.00%	IDR 845.00	IDR 850.00	IDR 840.00	1.03M
2026-06-18	IDR 845.00	-3.43%	IDR 890.00	IDR 890.00	IDR 845.00	1.53M
2026-06-17	IDR 875.00	+2.94%	IDR 850.00	IDR 875.00	IDR 840.00	1.35M
2026-06-15	IDR 850.00	0.00%	IDR 850.00	IDR 900.00	IDR 850.00	3.66M
2026-06-12	IDR 850.00	0.00%	IDR 850.00	IDR 885.00	IDR 830.00	3.17M
2026-06-11	IDR 850.00	+3.66%	IDR 820.00	IDR 850.00	IDR 820.00	450.50K
2026-06-10	IDR 820.00	0.00%	IDR 880.00	IDR 880.00	IDR 820.00	1.06M
2026-06-09	IDR 820.00	-0.61%	IDR 825.00	IDR 850.00	IDR 815.00	1.18M
2026-06-08	IDR 825.00	-1.20%	IDR 830.00	IDR 835.00	IDR 810.00	1.33M
2026-06-05	IDR 835.00	-1.76%	IDR 850.00	IDR 855.00	IDR 830.00	2.36M
2026-06-04	IDR 850.00	-1.16%	IDR 860.00	IDR 870.00	IDR 815.00	1.24M
2026-06-03	IDR 860.00	-1.71%	IDR 875.00	IDR 900.00	IDR 845.00	960.50K
2026-06-02	IDR 875.00	-1.13%	IDR 885.00	IDR 895.00	IDR 875.00	463.70K
2026-05-29	IDR 885.00	+10.63%	IDR 820.00	IDR 930.00	IDR 800.00	936.20K
2026-05-28	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-05-27	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 800.00	0
2026-05-26	IDR 800.00	+0.63%	IDR 810.00	IDR 820.00	IDR 785.00	191.20K
2026-05-25	IDR 795.00	+0.63%	IDR 795.00	IDR 860.00	IDR 795.00	140.50K