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
19 Desember 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 28 Apr 2025
100.00% Scripless = 25,190,392,000.000
Local Percentage
2.86%
Foreign Percentage
97.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Dec 2024 1,550 1,900 1,240 1,690 4,289,166 721,217,364,500 106,344
20 Dec 2024 1,650 1,765 1,550 1,700 569,481 96,538,162,500 16,364
23 Dec 2024 1,700 1,750 1,690 1,710 117,074 20,004,999,500 5,942
24 Dec 2024 1,710 1,775 1,695 1,755 153,764 26,731,779,500 4,184
27 Dec 2024 1,780 1,815 1,725 1,790 197,202 35,251,485,000 4,680
30 Dec 2024 1,790 1,825 1,760 1,780 48,663 8,724,669,500 2,220
02 Jan 2025 1,780 1,795 1,675 1,730 60,360 10,417,432,000 2,999
03 Jan 2025 1,735 1,745 1,690 1,700 45,802 7,830,056,000 1,536
06 Jan 2025 1,700 1,735 1,600 1,710 44,534 7,564,377,500 1,788
07 Jan 2025 1,710 1,725 1,695 1,705 20,609 3,512,406,000 666
08 Jan 2025 1,705 1,785 1,700 1,770 26,731 4,676,607,500 1,665
09 Jan 2025 1,765 1,770 1,730 1,730 15,264 2,648,039,500 674
10 Jan 2025 1,730 1,730 1,690 1,705 20,017 3,410,687,500 533
13 Jan 2025 1,700 1,730 1,675 1,700 18,011 3,061,471,500 619
14 Jan 2025 1,700 1,710 1,700 1,700 3,699 630,181,500 260
15 Jan 2025 1,700 1,700 1,665 1,675 8,924 1,494,962,000 435
16 Jan 2025 1,675 1,690 1,665 1,675 14,677 2,460,769,500 624
17 Jan 2025 1,675 1,680 1,650 1,670 36,204 6,024,254,000 618
20 Jan 2025 1,670 1,695 1,670 1,680 34,568 5,796,657,500 599
21 Jan 2025 1,680 1,685 1,675 1,680 2,796 468,910,000 210
22 Jan 2025 1,680 1,680 1,665 1,675 17,234 2,888,736,500 319
23 Jan 2025 1,680 1,685 1,650 1,675 59,063 9,823,260,000 1,273
24 Jan 2025 1,675 1,685 1,675 1,675 4,576 766,643,000 177
30 Jan 2025 1,700 1,715 1,665 1,665 20,608 3,497,279,000 545
31 Jan 2025 1,665 1,680 1,660 1,675 109,141 18,240,416,500 908
03 Feb 2025 1,675 1,700 1,640 1,650 18,576 3,095,619,500 397
04 Feb 2025 1,650 1,670 1,650 1,665 2,604 431,513,000 293
05 Feb 2025 1,665 1,670 1,645 1,650 2,656 438,354,500 163
06 Feb 2025 1,650 1,660 1,645 1,650 14,826 2,446,174,500 348
07 Feb 2025 1,650 1,655 1,630 1,650 17,073 2,816,123,500 289
10 Feb 2025 1,650 1,660 1,650 1,655 1,613 266,785,500 121
11 Feb 2025 1,655 1,655 1,630 1,630 3,038 496,017,000 126
12 Feb 2025 1,630 1,655 1,630 1,650 3,666 604,649,000 247
13 Feb 2025 1,655 1,700 1,650 1,680 4,661 783,064,000 293
14 Feb 2025 1,680 1,685 1,670 1,675 4,826 806,646,000 168
17 Feb 2025 1,675 1,685 1,655 1,670 6,178 1,031,126,500 142
18 Feb 2025 1,675 1,680 1,665 1,670 41,130 6,869,144,000 518
19 Feb 2025 1,680 1,690 1,565 1,600 206,149 33,676,812,000 1,991
20 Feb 2025 1,600 1,605 1,475 1,530 146,127 22,058,987,000 3,809
21 Feb 2025 1,520 1,555 1,500 1,500 14,691 2,224,293,500 904
24 Feb 2025 1,515 1,550 1,505 1,515 4,900 745,606,500 573
25 Feb 2025 1,515 1,535 1,485 1,520 135,686 20,548,673,500 1,576
26 Feb 2025 1,520 1,550 1,420 1,500 42,205 6,292,965,500 1,063
27 Feb 2025 1,510 1,530 1,490 1,510 34,600 5,222,675,500 975
28 Feb 2025 1,510 1,525 1,325 1,510 126,300 19,015,974,500 1,329
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online