PT Daya Intiguna Yasa Tbk (IDX:MDIY)
Indonesia
· Delayed Price · Currency is IDR 1,040.00
-10.00 (-0.95%)
At close: Dec 5, 2025
PT Daya Intiguna Yasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,040.00 | - | -0.95% | 549,500 |
| Dec 4, 2025 | 1,065.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.94% | 8,330,900 |
| Dec 3, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 6,197,700 |
| Dec 2, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.42% | 1,958,400 |
| Dec 1, 2025 | 1,060.00 | 1,065.00 | 1,040.00 | 1,055.00 | 1,055.00 | -0.47% | 410,200 |
| Nov 28, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 263,100 |
| Nov 27, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 175,900 |
| Nov 26, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 797,200 |
| Nov 25, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 1,465,800 |
| Nov 24, 2025 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 388,200 |
| Nov 21, 2025 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 3,334,000 |
| Nov 20, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 241,800 |
| Nov 19, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 380,700 |
| Nov 18, 2025 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 250,000 |
| Nov 17, 2025 | 1,040.00 | 1,075.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 508,900 |
| Nov 14, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.82% | 1,258,600 |
| Nov 13, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -2.29% | 170,400 |
| Nov 12, 2025 | 1,060.00 | 1,180.00 | 1,055.00 | 1,090.00 | 1,090.00 | 3.81% | 3,471,900 |
| Nov 11, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 1,079,200 |
| Nov 10, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | -2.80% | 1,157,800 |
| Nov 7, 2025 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 1,317,300 |
| Nov 6, 2025 | 1,075.00 | 1,090.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.93% | 2,144,200 |
| Nov 5, 2025 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 2,361,600 |
| Nov 4, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 1,585,400 |
| Nov 3, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | - | 3,002,400 |
| Oct 31, 2025 | 1,070.00 | 1,145.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.83% | 2,144,100 |
| Oct 30, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 329,600 |
| Oct 29, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 449,000 |
| Oct 28, 2025 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.45% | 307,100 |
| Oct 27, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 2,014,700 |
| Oct 24, 2025 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 1,103,400 |
| Oct 23, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 554,400 |
| Oct 22, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.42% | 686,500 |
| Oct 21, 2025 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.95% | 505,300 |
| Oct 20, 2025 | 1,050.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 263,700 |
| Oct 17, 2025 | 1,060.00 | 1,070.00 | 1,025.00 | 1,050.00 | 1,050.00 | -1.87% | 3,212,500 |
| Oct 16, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 491,000 |
| Oct 15, 2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | -1.38% | 368,500 |
| Oct 14, 2025 | 1,095.00 | 1,100.00 | 1,065.00 | 1,085.00 | 1,085.00 | -0.46% | 890,000 |
| Oct 13, 2025 | 1,080.00 | 1,105.00 | 1,065.00 | 1,090.00 | 1,090.00 | -1.36% | 2,049,600 |
| Oct 10, 2025 | 1,140.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.78% | 1,585,800 |
| Oct 9, 2025 | 1,135.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 1,304,900 |
| Oct 8, 2025 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2.74% | 4,252,000 |
| Oct 7, 2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.34% | 1,405,200 |
| Oct 6, 2025 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.73% | 1,797,200 |
| Oct 3, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | - | 833,600 |
| Oct 2, 2025 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 674,100 |
| Oct 1, 2025 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 1.39% | 1,896,800 |
| Sep 30, 2025 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | -0.92% | 1,058,700 |
| Sep 29, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.46% | 749,100 |