Efek Terdaftar

Dyandra Media International Tbk, PT

Security name
Dyandra Media International Tbk
Issuer
Dyandra Media International Tbk, PT
ISIN Code
ID1000126808
Short Code
DYAN
Type
Saham Biasa
Listing Date
25 Maret 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
4,272,964,279.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
4,272,964,279 (Total)
As of 21 Jan 2022
77.98% Scripless = 3,332,119,498.000
Local Percentage
77.66%
Foreign Percentage
0.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 75 69 69 67,378 474,207,300 422
28 Jan 2021 0 64 61 61 131,172 800,681,100 302
01 Feb 2021 0 58 54 56 77,724 424,862,700 235
02 Feb 2021 0 59 56 57 11,115 63,451,300 97
04 Feb 2021 0 60 55 59 20,207 114,347,000 109
05 Feb 2021 0 64 56 60 60,437 372,327,800 157
08 Feb 2021 0 66 60 63 36,204 231,078,900 111
09 Feb 2021 0 66 63 63 15,318 98,986,600 110
10 Feb 2021 0 65 63 64 7,965 50,679,500 89
11 Feb 2021 0 64 63 64 6,831 43,407,100 54
15 Feb 2021 0 63 60 60 63,368 382,750,700 165
16 Feb 2021 0 64 56 56 81,982 467,758,500 351
17 Feb 2021 0 64 55 61 179,341 1,100,191,200 1,151
18 Feb 2021 0 68 59 61 225,061 1,444,343,700 1,665
19 Feb 2021 0 64 59 60 33,990 208,926,900 195
22 Feb 2021 0 66 59 63 48,872 308,428,100 649
23 Feb 2021 0 64 61 62 10,916 68,836,700 102
24 Feb 2021 0 65 60 62 11,877 73,251,600 106
25 Feb 2021 0 65 61 62 27,135 170,891,900 157
26 Feb 2021 0 64 61 62 27,184 170,657,800 148
01 Mar 2021 0 68 62 68 40,352 263,509,100 240
02 Mar 2021 0 83 66 72 619,974 4,672,829,000 3,690
03 Mar 2021 0 84 70 79 483,095 3,800,626,200 2,941
04 Mar 2021 0 81 74 74 130,685 976,229,700 768
05 Mar 2021 0 80 70 73 57,158 426,783,300 435
08 Mar 2021 0 76 69 73 44,869 331,379,200 691
09 Mar 2021 0 76 69 72 92,737 659,751,400 676
10 Mar 2021 0 74 68 70 51,223 357,713,900 298
12 Mar 2021 0 76 69 73 71,606 517,337,400 651
15 Mar 2021 0 73 69 69 43,376 305,853,800 229
16 Mar 2021 0 93 69 81 2,089,481 18,114,034,500 8,535
17 Mar 2021 0 106 76 92 2,411,526 22,544,610,000 10,932
18 Mar 2021 0 102 89 91 487,222 4,614,372,000 4,085
19 Mar 2021 0 97 88 90 294,487 2,725,363,300 2,125
22 Mar 2021 0 97 88 90 166,170 1,534,504,800 1,280
23 Mar 2021 0 92 86 89 132,390 1,190,723,800 665
24 Mar 2021 0 91 84 85 77,861 668,818,500 481
25 Mar 2021 0 113 80 102 2,846,091 29,608,675,300 14,552
26 Mar 2021 0 122 95 100 2,513,892 27,669,903,900 15,108
29 Mar 2021 0 107 96 103 404,619 4,105,551,900 3,074
30 Mar 2021 0 104 97 97 109,994 1,091,157,400 818
31 Mar 2021 0 103 93 97 161,428 1,581,875,100 1,652
01 Apr 2021 0 117 94 108 1,845,434 20,191,336,000 10,968
05 Apr 2021 0 110 101 102 276,779 2,865,343,300 2,590
06 Apr 2021 0 112 96 104 499,973 5,312,899,200 3,268
07 Apr 2021 0 109 98 99 217,597 2,256,439,400 1,570
08 Apr 2021 0 108 98 103 194,468 2,003,077,900 1,071
09 Apr 2021 0 107 101 104 169,709 1,767,253,600 1,015
12 Apr 2021 0 110 100 100 243,938 2,569,038,100 1,735
13 Apr 2021 0 103 98 101 106,026 1,061,320,200 650
14 Apr 2021 0 108 100 103 543,511 5,671,362,700 2,387
15 Apr 2021 0 107 102 104 160,938 1,683,999,100 1,115
16 Apr 2021 0 107 103 103 126,413 1,318,206,300 860
19 Apr 2021 0 105 101 101 53,236 543,702,700 459
20 Apr 2021 0 104 95 99 128,074 1,256,195,000 987
21 Apr 2021 0 103 98 101 98,820 994,003,500 726
22 Apr 2021 0 102 99 99 48,928 487,942,900 295
23 Apr 2021 0 101 93 96 136,918 1,304,037,200 4,746
26 Apr 2021 0 96 90 90 127,191 1,164,804,000 1,338
27 Apr 2021 0 93 87 88 45,864 406,498,700 1,331
28 Apr 2021 0 97 88 91 458,281 4,280,332,700 18,608
29 Apr 2021 0 95 87 89 138,490 1,235,778,400 1,819
30 Apr 2021 0 93 87 88 92,956 834,522,000 595
03 May 2021 0 90 87 88 32,678 287,721,200 267
04 May 2021 0 89 86 88 41,333 360,551,900 388
05 May 2021 0 89 86 86 34,803 303,321,200 218
06 May 2021 0 89 85 87 27,673 239,971,900 191
07 May 2021 0 88 85 85 21,411 183,369,900 222
10 May 2021 0 88 82 83 59,958 509,088,900 686
11 May 2021 0 85 80 83 46,873 383,644,200 355
17 May 2021 0 85 78 81 26,444 212,215,500 246
18 May 2021 0 82 76 80 46,857 366,774,100 1,587
19 May 2021 0 82 77 77 15,903 123,688,600 2,025
20 May 2021 0 90 75 80 386,069 3,233,527,800 2,186
21 May 2021 0 82 77 78 58,593 458,359,300 2,574
24 May 2021 0 79 75 77 27,366 209,682,400 166
25 May 2021 0 85 76 77 226,020 1,824,472,000 4,389
27 May 2021 0 79 76 77 29,125 226,017,500 1,052
28 May 2021 0 78 76 77 17,519 133,633,100 208
31 May 2021 0 79 75 77 42,850 327,134,700 453
02 Jun 2021 0 81 72 77 60,673 476,184,700 532
03 Jun 2021 0 81 77 78 26,256 206,220,800 444
04 Jun 2021 0 80 77 78 26,691 208,877,900 273
07 Jun 2021 0 80 76 77 64,709 501,638,400 343
08 Jun 2021 0 88 76 77 434,718 3,570,167,100 2,373
09 Jun 2021 0 80 76 76 61,516 479,452,600 498
10 Jun 2021 0 79 76 76 39,452 303,709,600 304
11 Jun 2021 0 79 75 78 31,116 240,254,300 268
14 Jun 2021 0 79 74 75 50,242 378,627,200 373
15 Jun 2021 0 76 70 74 33,003 245,624,400 183
16 Jun 2021 0 75 72 72 17,193 126,227,400 176
17 Jun 2021 0 72 68 70 52,331 362,156,200 371
18 Jun 2021 0 71 66 66 61,153 406,594,100 492
21 Jun 2021 0 66 62 62 61,750 383,898,200 358
22 Jun 2021 0 66 61 65 41,118 260,853,400 346
23 Jun 2021 0 66 61 62 81,444 508,487,500 425
24 Jun 2021 0 83 62 74 2,580,414 20,052,926,000 12,575
25 Jun 2021 0 78 69 69 247,042 1,757,927,800 1,738
28 Jun 2021 0 65 65 65 39,759 258,433,500 282
29 Jun 2021 0 65 61 62 270,918 1,676,004,800 1,524
30 Jun 2021 0 74 60 63 590,104 4,020,817,300 4,022
01 Jul 2021 0 68 62 63 565,154 3,662,108,700 1,865
02 Jul 2021 0 66 63 63 78,264 501,296,300 427
05 Jul 2021 0 65 63 63 56,626 358,101,400 291
06 Jul 2021 0 64 62 62 44,140 277,526,100 306
07 Jul 2021 0 66 61 62 138,531 880,719,800 806
08 Jul 2021 0 64 62 64 45,869 290,351,600 347
09 Jul 2021 0 65 62 62 81,759 519,665,500 459
12 Jul 2021 0 71 62 64 239,015 1,571,861,400 1,846
13 Jul 2021 0 67 62 63 130,584 845,985,400 1,262
14 Jul 2021 0 67 61 63 124,272 791,814,400 753
15 Jul 2021 0 65 62 63 43,859 275,773,800 284
16 Jul 2021 0 64 62 62 33,519 209,397,900 250
19 Jul 2021 0 64 62 62 35,813 223,593,100 227
21 Jul 2021 0 63 61 62 18,681 115,316,100 167
22 Jul 2021 0 66 62 63 162,610 1,046,310,900 675
23 Jul 2021 0 64 62 63 55,916 353,179,700 211
26 Jul 2021 0 64 62 63 71,012 448,452,100 316
27 Jul 2021 0 75 63 67 978,817 6,791,203,400 4,821
28 Jul 2021 0 68 63 64 175,272 1,133,448,000 1,303
29 Jul 2021 0 65 63 63 50,711 322,336,800 416
30 Jul 2021 0 64 62 63 73,863 464,381,600 327
02 Aug 2021 0 64 62 63 29,619 186,004,200 228
03 Aug 2021 0 64 62 64 50,952 318,372,000 239
04 Aug 2021 0 64 62 63 32,121 200,497,700 208
05 Aug 2021 0 63 61 62 19,573 121,313,600 155
06 Aug 2021 0 63 61 62 50,291 310,910,100 242
09 Aug 2021 0 63 61 62 44,268 271,984,400 288
10 Aug 2021 0 62 60 60 42,391 256,288,600 230
12 Aug 2021 0 62 59 59 66,449 400,077,600 266
13 Aug 2021 0 61 58 59 28,560 168,752,700 248
16 Aug 2021 0 61 58 58 55,216 324,939,800 340
18 Aug 2021 0 60 58 59 45,493 266,994,000 401
19 Aug 2021 0 59 57 57 38,316 220,389,900 236
20 Aug 2021 0 60 54 59 86,252 485,613,500 518
23 Aug 2021 0 60 56 58 153,794 874,515,900 545
24 Aug 2021 0 62 57 59 177,340 1,056,385,300 840
25 Aug 2021 0 61 58 58 49,031 289,032,900 239
26 Aug 2021 0 73 58 61 882,643 5,869,068,400 3,478
27 Aug 2021 0 67 60 65 579,811 3,695,389,800 2,733
30 Aug 2021 0 67 62 65 188,817 1,214,594,100 1,200
31 Aug 2021 0 66 63 66 78,473 509,613,900 474
01 Sep 2021 0 72 64 70 349,473 2,398,134,300 1,668
02 Sep 2021 0 73 67 70 135,991 947,313,700 1,072
03 Sep 2021 0 87 69 75 1,986,948 15,825,026,000 10,741
06 Sep 2021 0 81 72 76 582,138 4,446,854,600 3,490
07 Sep 2021 0 78 74 75 182,628 1,374,398,100 959
08 Sep 2021 0 82 74 78 662,692 5,200,234,000 3,154
09 Sep 2021 0 105 78 103 6,531,659 62,962,767,100 32,091
10 Sep 2021 0 96 96 96 83,309 799,766,400 650
14 Sep 2021 0 109 84 84 5,407,204 52,967,590,200 30,965
15 Sep 2021 0 100 84 90 3,425,245 31,778,098,000 17,623
16 Sep 2021 0 97 86 88 1,527,210 13,951,492,100 7,288
17 Sep 2021 0 93 83 85 579,261 5,140,635,900 4,230
20 Sep 2021 0 92 85 91 950,849 8,452,383,700 6,486
21 Sep 2021 0 99 87 92 3,256,794 30,804,828,600 16,072
22 Sep 2021 0 97 89 92 694,485 6,467,187,700 5,039
23 Sep 2021 0 106 89 95 4,644,378 45,960,091,400 18,369
24 Sep 2021 0 99 90 91 1,051,315 10,006,747,400 6,812
27 Sep 2021 0 92 87 89 309,185 2,750,851,700 1,848
28 Sep 2021 0 95 86 87 1,211,697 11,069,274,900 6,179
29 Sep 2021 0 90 85 86 215,727 1,877,262,100 1,442
30 Sep 2021 0 94 85 87 1,036,183 9,296,704,100 4,719
01 Oct 2021 0 89 85 85 172,894 1,502,884,200 1,362
04 Oct 2021 0 87 84 85 207,135 1,768,830,200 1,474
05 Oct 2021 0 89 81 84 788,623 6,726,529,100 3,177
06 Oct 2021 0 85 81 82 145,909 1,200,615,500 1,043
07 Oct 2021 0 86 80 81 430,605 3,581,676,200 2,150
08 Oct 2021 0 86 79 80 627,264 5,214,035,300 3,066
11 Oct 2021 0 85 80 80 214,355 1,758,077,200 1,545
12 Oct 2021 0 82 76 78 176,312 1,384,119,000 1,057
13 Oct 2021 0 78 75 76 180,520 1,376,269,300 873
14 Oct 2021 0 80 74 75 282,168 2,155,123,700 3,360
15 Oct 2021 0 82 74 78 679,270 5,368,726,500 3,373
18 Oct 2021 0 82 74 80 225,480 1,777,348,300 1,209
19 Oct 2021 0 88 80 86 1,206,927 10,263,983,600 5,460
21 Oct 2021 0 87 81 82 253,568 2,113,494,400 1,804
22 Oct 2021 0 85 82 83 115,101 953,693,900 773
25 Oct 2021 0 84 80 80 127,988 1,041,356,800 772
26 Oct 2021 0 81 75 80 94,663 753,972,800 627
27 Oct 2021 0 91 79 86 1,736,950 15,178,648,100 7,664
28 Oct 2021 0 89 83 84 544,593 4,665,080,400 2,856
29 Oct 2021 0 87 83 83 324,232 2,758,679,400 1,716
01 Nov 2021 0 90 83 87 821,658 7,167,002,800 4,306
02 Nov 2021 0 89 85 85 265,388 2,297,320,700 1,555
03 Nov 2021 0 87 83 85 162,698 1,382,924,700 1,010
04 Nov 2021 0 92 83 92 1,527,482 13,750,814,500 7,187
05 Nov 2021 0 97 90 90 1,023,595 9,538,814,300 5,900
08 Nov 2021 0 94 88 94 447,463 4,100,912,800 2,160
09 Nov 2021 0 94 90 90 254,104 2,317,696,100 1,397
10 Nov 2021 0 95 90 91 533,582 4,947,540,500 2,991
11 Nov 2021 0 97 90 95 1,060,555 10,027,447,100 5,282
12 Nov 2021 0 97 94 94 354,842 3,364,779,700 1,731
15 Nov 2021 0 96 92 92 204,673 1,906,313,200 1,387
16 Nov 2021 0 94 92 93 120,543 1,120,222,800 1,101
17 Nov 2021 0 95 90 91 174,537 1,599,602,600 1,244
18 Nov 2021 0 93 90 90 105,745 962,238,900 697
19 Nov 2021 0 91 84 84 556,612 4,775,180,200 3,104
22 Nov 2021 0 89 81 83 839,538 7,182,518,900 4,659
23 Nov 2021 0 86 82 83 158,693 1,327,914,000 1,177
24 Nov 2021 0 84 82 83 83,996 696,482,200 587
25 Nov 2021 0 84 78 82 62,777 517,200,800 1,703
26 Nov 2021 0 83 78 79 105,126 838,909,200 785
29 Nov 2021 0 79 75 76 90,279 693,665,600 1,018
30 Nov 2021 0 80 75 78 145,364 1,127,635,900 873
01 Dec 2021 0 82 73 81 120,008 959,210,100 828
02 Dec 2021 0 83 81 81 69,644 569,625,300 642
03 Dec 2021 0 83 80 80 24,128 195,252,400 226
06 Dec 2021 0 80 77 77 58,373 454,303,000 430
07 Dec 2021 0 80 75 78 34,548 268,685,100 516
08 Dec 2021 0 80 75 77 82,073 635,460,100 621
09 Dec 2021 0 79 76 78 31,271 242,755,100 361
10 Dec 2021 0 80 77 78 89,445 700,087,000 825
13 Dec 2021 0 79 77 77 51,583 400,262,000 415
14 Dec 2021 0 79 77 78 29,898 232,307,600 367
15 Dec 2021 0 79 77 78 17,161 133,292,700 226
16 Dec 2021 0 78 76 77 33,519 258,641,700 264
17 Dec 2021 0 83 76 77 211,408 1,674,586,500 3,127
20 Dec 2021 0 85 76 78 802,145 6,527,196,800 4,698
21 Dec 2021 0 79 76 78 133,390 1,036,272,800 1,091
22 Dec 2021 0 79 75 77 118,229 911,169,300 4,006
23 Dec 2021 0 78 75 75 47,276 357,604,200 413
24 Dec 2021 0 81 75 78 409,314 3,210,438,700 2,894
27 Dec 2021 0 83 77 78 458,845 3,633,109,900 3,948
28 Dec 2021 0 80 77 77 168,130 1,313,284,900 3,225
29 Dec 2021 0 78 76 76 64,673 493,993,300 369
30 Dec 2021 0 78 75 75 64,899 493,515,000 406
03 Jan 2022 0 79 75 77 128,157 993,849,000 5,573
04 Jan 2022 0 83 77 79 413,541 3,295,459,900 2,525
05 Jan 2022 0 80 77 78 69,114 541,288,700 1,193
06 Jan 2022 0 79 77 78 55,196 429,096,700 446
07 Jan 2022 0 79 77 77 39,130 302,333,600 500
10 Jan 2022 0 80 76 78 83,220 647,542,400 2,067
11 Jan 2022 0 78 76 77 37,995 292,888,400 276
12 Jan 2022 0 78 74 76 65,521 496,138,800 701
13 Jan 2022 0 76 72 75 74,210 549,142,600 456
14 Jan 2022 0 80 73 73 313,604 2,379,020,600 3,480
17 Jan 2022 0 76 72 74 97,008 719,394,300 2,235
18 Jan 2022 0 75 72 74 30,233 220,633,000 700
19 Jan 2022 0 76 69 72 212,316 1,560,978,800 7,088
20 Jan 2022 0 75 69 74 63,310 465,913,700 2,579
21 Jan 2022 0 75 72 73 41,944 306,131,500 390

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2021 31 May 2021 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Cash Dividend (1 DYAN : 2 IDR) 11 Jun 2019 13 Jun 2019 26 Jun 2019 Active
Proxy Voting   - 29 Apr 2019 24 May 2019 Active
Proxy Voting   - 27 Apr 2018 28 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 19 Apr 2016 12 May 2016 Active
Proxy Voting   - 07 Apr 2015 30 Apr 2015 Active
Cash Dividend (1 DYAN : 3 IDR) 14 Jul 2014 17 Jul 2014 06 Aug 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Cash Dividend (1 DYAN : 2 IDR) 16 Jul 2013 19 Jul 2013 02 Aug 2013 Active
Proxy Voting   - 17 May 2013 07 Jun 2013 Active