Efek Terdaftar

DAYA INTIGUNA YASA Tbk, PT

Security name
DAYA INTIGUNA YASA Tbk
Issuer
DAYA INTIGUNA YASA Tbk, PT
ISIN Code
ID1000207608
Short Code
MDIY
Type
Saham Biasa
Listing Date
December 19, 2024
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
2,519,039,400.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
25,190,392,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 1,510 1,540 1,480 1,500 19,053 2,860,157,500 817
04 Mar 2025 1,500 1,500 1,465 1,500 90,782 13,615,341,500 968
05 Mar 2025 1,500 1,520 1,430 1,440 17,452 2,519,900,000 665
06 Mar 2025 1,440 1,440 1,345 1,415 19,446 2,730,571,500 879
07 Mar 2025 1,415 1,415 1,320 1,345 33,079 4,506,892,000 1,624
10 Mar 2025 1,335 1,390 1,280 1,320 45,855 6,009,236,000 1,088
11 Mar 2025 1,320 1,320 1,285 1,295 25,647 3,316,145,500 501
12 Mar 2025 1,280 1,365 1,270 1,345 2,692 354,430,000 522
13 Mar 2025 1,340 1,340 1,285 1,310 45,300 5,905,860,500 1,148
14 Mar 2025 1,305 1,330 1,265 1,320 10,737 1,415,766,500 306
17 Mar 2025 1,320 1,330 1,275 1,275 376 49,015,500 133
18 Mar 2025 1,275 1,305 1,240 1,290 12,685 1,617,047,000 808
19 Mar 2025 1,295 1,310 1,240 1,290 7,831 1,004,927,000 529
20 Mar 2025 1,290 1,315 1,290 1,305 1,621 211,729,000 219
21 Mar 2025 1,305 1,310 1,265 1,300 1,494 193,645,000 185
24 Mar 2025 1,300 1,310 1,280 1,295 3,013 392,546,500 218
25 Mar 2025 1,275 1,275 1,250 1,265 4,911 617,409,500 211
26 Mar 2025 1,310 1,330 1,265 1,320 18,587 2,447,688,500 273
27 Mar 2025 1,320 1,325 1,310 1,320 9,126 1,201,688,000 124
08 Apr 2025 1,315 1,315 1,200 1,280 2,286 289,987,000 119
09 Apr 2025 1,280 1,295 1,265 1,290 1,742 221,486,500 74
10 Apr 2025 1,290 1,295 1,205 1,210 8,020 985,503,500 913
11 Apr 2025 1,215 1,250 1,210 1,210 3,641 442,058,000 240
14 Apr 2025 1,220 1,220 1,150 1,170 4,403 520,671,500 473
15 Apr 2025 1,170 1,195 1,170 1,195 1,002 118,405,000 130
16 Apr 2025 1,195 1,250 1,195 1,215 1,337 161,577,000 176
17 Apr 2025 1,210 1,255 1,185 1,255 8,130 996,732,000 950
21 Apr 2025 1,255 1,255 1,210 1,210 549 67,556,500 154
22 Apr 2025 1,250 1,300 1,185 1,285 6,052 773,769,500 684
23 Apr 2025 1,285 1,295 1,260 1,275 415 53,027,500 152
24 Apr 2025 1,265 1,370 1,265 1,290 16,113 2,096,280,000 694
25 Apr 2025 1,290 1,305 1,280 1,290 2,141 277,438,000 123
28 Apr 2025 1,290 1,295 1,275 1,285 466 60,061,500 77
29 Apr 2025 1,280 1,295 1,280 1,290 625 80,781,500 70
30 Apr 2025 1,305 1,500 1,285 1,460 116,219 15,672,661,500 1,078
02 May 2025 1,420 1,490 1,390 1,400 68,974 9,666,665,000 2,012
05 May 2025 1,400 1,550 1,395 1,510 13,773 2,046,097,000 587
06 May 2025 1,510 1,670 1,510 1,610 9,519 1,530,064,000 558
07 May 2025 1,640 1,645 1,595 1,640 21,278 3,450,425,500 931
08 May 2025 1,645 1,670 1,635 1,655 14,054 2,311,350,000 580
09 May 2025 1,655 1,655 1,635 1,640 4,167 683,671,500 300
14 May 2025 1,645 1,645 1,500 1,640 90,404 14,758,607,500 1,256
15 May 2025 1,640 1,645 1,635 1,640 24,753 4,059,427,000 267
16 May 2025 1,645 1,660 1,645 1,650 2,371 391,795,500 123
19 May 2025 1,650 1,650 1,635 1,640 3,026 496,280,500 103
20 May 2025 1,640 1,650 1,635 1,640 11,242 1,843,702,500 359
21 May 2025 1,640 1,645 1,640 1,640 1,076 176,519,000 71
22 May 2025 1,640 1,645 1,635 1,645 2,108 345,704,000 64
23 May 2025 1,645 1,650 1,630 1,640 3,454 566,433,500 162
26 May 2025 1,640 1,660 1,635 1,655 6,764 1,110,895,000 144
27 May 2025 1,655 1,660 1,655 1,660 246,272 40,758,036,500 351
28 May 2025 1,660 1,665 1,650 1,650 2,957 488,656,500 119
02 Jun 2025 1,650 1,660 1,645 1,655 602 99,326,500 35
03 Jun 2025 1,655 1,655 1,560 1,595 2,327 377,899,500 181
04 Jun 2025 1,600 1,615 1,595 1,595 398 63,669,500 65
05 Jun 2025 1,590 1,600 1,535 1,590 4,264 669,228,000 158
10 Jun 2025 1,605 1,610 1,545 1,550 313 49,063,500 99
11 Jun 2025 1,555 1,625 1,555 1,590 600 95,517,000 138
12 Jun 2025 1,590 1,590 1,550 1,575 1,071 168,384,000 130
13 Jun 2025 1,580 1,580 1,570 1,580 345 54,421,000 99
16 Jun 2025 1,570 1,575 1,550 1,565 4,075 637,104,000 254
17 Jun 2025 1,565 1,565 1,465 1,555 9,329 1,446,828,000 238
18 Jun 2025 1,550 1,560 1,525 1,550 5,486 850,059,500 210
19 Jun 2025 1,550 1,550 1,470 1,470 230 34,026,000 47
20 Jun 2025 1,440 1,470 1,400 1,470 1,120 164,195,000 47
23 Jun 2025 1,470 1,470 1,400 1,405 55 7,810,500 25
24 Jun 2025 1,400 1,520 1,400 1,500 96 14,270,000 55
25 Jun 2025 1,500 1,500 1,440 1,440 176 25,592,500 43
26 Jun 2025 1,490 1,500 1,430 1,430 2,092 305,480,000 336
30 Jun 2025 1,430 1,520 1,430 1,480 13,368 1,982,896,000 244
01 Jul 2025 1,480 1,480 1,400 1,400 106 15,578,500 23
02 Jul 2025 1,405 1,550 1,405 1,495 394 59,629,500 93
03 Jul 2025 1,495 1,525 1,450 1,455 507 74,584,500 38
04 Jul 2025 1,460 1,510 1,450 1,450 1,406 204,036,500 31
07 Jul 2025 1,515 1,515 1,415 1,415 428 60,940,000 41
08 Jul 2025 1,420 1,475 1,385 1,415 5,841 835,424,500 359
09 Jul 2025 1,415 1,440 1,390 1,400 35,122 5,016,689,000 2,473
10 Jul 2025 1,410 1,435 1,390 1,395 47,404 6,710,193,500 1,474
11 Jul 2025 1,395 1,400 1,370 1,380 22,924 3,186,644,000 1,303
15 Jul 2025 1,350 1,350 1,290 1,290 26,250 3,415,421,500 461
16 Jul 2025 1,290 1,290 1,225 1,290 10,843 1,368,762,500 242
17 Jul 2025 1,290 1,300 1,275 1,285 12,953 1,667,381,500 225
18 Jul 2025 1,300 1,315 1,285 1,300 31,424 4,089,317,000 256
21 Jul 2025 1,300 1,300 1,280 1,295 7,922 1,025,453,500 157
22 Jul 2025 1,295 1,300 1,280 1,285 2,004 258,340,500 69
23 Jul 2025 1,285 1,350 1,235 1,250 11,828 1,475,921,500 306
24 Jul 2025 1,245 1,260 1,220 1,245 8,464 1,051,631,500 300
25 Jul 2025 1,245 1,250 1,230 1,240 19,393 2,405,031,500 369
28 Jul 2025 1,240 1,290 1,235 1,265 27,189 3,417,096,500 401
29 Jul 2025 1,265 1,280 1,250 1,280 18,594 2,344,851,000 275
30 Jul 2025 1,280 1,280 1,260 1,275 18,820 2,384,855,500 261
31 Jul 2025 1,275 1,300 1,270 1,275 42,494 5,433,774,500 793
01 Aug 2025 1,285 1,300 1,275 1,285 21,990 2,836,110,000 345
04 Aug 2025 1,290 1,290 1,245 1,290 4,178 534,605,000 188
05 Aug 2025 1,290 1,295 1,240 1,290 24,517 3,147,062,500 259
06 Aug 2025 1,290 1,290 1,280 1,280 15,318 1,968,332,500 117
07 Aug 2025 1,285 1,290 1,285 1,290 1,028 132,150,500 51
08 Aug 2025 1,290 1,305 1,285 1,290 13,183 1,702,066,000 358
11 Aug 2025 1,290 1,290 1,265 1,280 3,166 403,133,000 110
12 Aug 2025 1,280 1,280 1,200 1,265 905 113,645,000 122
13 Aug 2025 1,270 1,280 1,260 1,265 3,589 454,563,500 136
14 Aug 2025 1,265 1,265 1,235 1,240 2,334 292,078,500 174
15 Aug 2025 1,290 1,290 1,220 1,245 35,189 4,451,078,000 1,060
19 Aug 2025 1,280 1,280 1,245 1,260 24,453 3,102,047,000 3,018
20 Aug 2025 1,265 1,270 1,245 1,250 4,158 521,569,000 240
21 Aug 2025 1,270 1,275 1,245 1,255 21,297 2,693,377,000 169
22 Aug 2025 1,255 1,260 1,235 1,250 20,153 2,526,646,500 254
25 Aug 2025 1,255 1,265 1,235 1,240 33,795 4,247,111,500 472
26 Aug 2025 1,245 1,250 1,230 1,235 6,654 824,734,500 150
27 Aug 2025 1,235 1,245 1,220 1,235 16,841 2,078,702,000 170
28 Aug 2025 1,235 1,240 1,190 1,190 16,317 1,972,880,500 452
29 Aug 2025 1,150 1,215 1,100 1,195 85,045 9,695,222,500 1,857
01 Sep 2025 1,190 1,190 1,120 1,140 6,558 753,205,500 363
02 Sep 2025 1,140 1,145 1,080 1,100 75,327 8,302,326,000 1,510
03 Sep 2025 1,105 1,120 1,075 1,080 30,418 3,307,059,500 436
04 Sep 2025 1,080 1,085 1,050 1,060 29,751 3,172,226,000 471
08 Sep 2025 1,080 1,100 1,055 1,055 31,002 3,335,914,500 653
09 Sep 2025 1,065 1,065 1,015 1,020 34,181 3,528,399,000 630
10 Sep 2025 1,035 1,085 1,020 1,025 17,020 1,767,499,500 573
11 Sep 2025 1,025 1,045 1,025 1,035 65,471 6,782,017,000 857
12 Sep 2025 1,040 1,120 1,040 1,065 32,308 3,501,218,000 1,003
15 Sep 2025 1,070 1,085 1,050 1,070 59,024 6,315,649,000 636
16 Sep 2025 1,070 1,085 1,065 1,070 15,802 1,695,102,000 463
17 Sep 2025 1,070 1,100 1,050 1,075 54,499 5,860,256,000 679
18 Sep 2025 1,075 1,085 1,040 1,065 47,371 5,047,908,500 483
19 Sep 2025 1,065 1,080 1,050 1,070 20,958 2,228,087,000 323
22 Sep 2025 1,080 1,080 1,055 1,060 43,867 4,650,292,000 287
23 Sep 2025 1,075 1,075 1,060 1,065 44,560 4,749,980,000 494
24 Sep 2025 1,075 1,100 1,065 1,080 42,920 4,636,556,000 604
25 Sep 2025 1,085 1,130 1,085 1,115 16,663 1,854,358,000 982
26 Sep 2025 1,115 1,115 1,090 1,095 24,306 2,669,388,000 340
29 Sep 2025 1,095 1,110 1,085 1,090 7,491 821,014,000 333
30 Dec 2025 1,000 1,005 995 995 9,378 937,344,000 397
10 Feb 2026 940 950 920 935 2,066 194,916,500 141
12 Feb 2026 965 965 940 950 3,999 379,539,000 178
13 Feb 2026 950 975 950 975 2,942 285,031,500 100
18 Feb 2026 975 975 960 960 1,172 112,945,000 100
19 Feb 2026 960 965 955 955 19,871 1,899,713,500 721
20 Feb 2026 975 975 960 965 363 34,928,500 45
23 Feb 2026 965 970 955 955 4,710 452,125,500 99
24 Feb 2026 955 960 955 955 4,908 468,737,000 43

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online