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 15 Oct 2019
77.98% Scripless = 3,332,119,498.000
Local Percentage
77.25%
Foreign Percentage
0.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 93 91 91 74,080 676,975,300 4,166
23 Oct 2018 0 92 90 90 67,764 615,748,700 4,334
24 Oct 2018 0 93 86 86 250,500 2,242,565,600 1,147
25 Oct 2018 0 90 83 88 112,912 986,531,600 787
26 Oct 2018 0 93 88 90 161,870 1,467,485,100 867
29 Oct 2018 0 92 87 87 80,927 714,894,500 389
30 Oct 2018 0 90 83 84 61,983 527,761,000 408
31 Oct 2018 0 86 83 84 68,890 580,402,500 374
01 Nov 2018 0 88 84 86 131,778 1,132,659,800 929
02 Nov 2018 0 87 83 84 55,252 466,783,400 337
05 Nov 2018 0 85 83 85 30,780 258,368,300 582
06 Nov 2018 0 87 85 85 41,388 355,028,200 2,514
07 Nov 2018 0 87 84 85 94,360 803,219,400 427
08 Nov 2018 0 88 84 86 65,406 562,372,000 274
09 Nov 2018 0 86 84 84 35,918 303,341,900 169
12 Nov 2018 0 84 80 81 70,300 574,290,900 357
13 Nov 2018 0 90 80 90 361,363 3,129,145,600 1,665
14 Nov 2018 0 92 83 84 296,094 2,582,708,500 1,973
15 Nov 2018 0 85 81 82 90,126 741,572,200 516
16 Nov 2018 0 84 82 82 51,644 426,976,900 351
19 Nov 2018 0 83 81 82 35,899 292,646,300 278
21 Nov 2018 0 82 79 80 88,914 712,800,700 327
22 Nov 2018 0 81 79 79 68,168 545,890,400 263
23 Nov 2018 0 80 78 79 37,758 297,956,200 238
26 Nov 2018 0 80 77 79 33,728 263,709,600 259
27 Nov 2018 0 81 79 79 53,017 423,074,600 345
28 Nov 2018 0 83 78 80 103,555 830,725,200 2,445
29 Nov 2018 0 82 79 80 26,121 209,545,000 287
30 Nov 2018 0 80 77 78 66,353 524,813,600 245
03 Dec 2018 0 82 77 80 48,288 387,369,100 322
04 Dec 2018 0 84 80 83 95,980 787,268,200 452
05 Dec 2018 0 86 80 82 95,819 796,031,900 375
06 Dec 2018 0 82 79 80 40,791 327,196,400 152
07 Dec 2018 0 81 79 79 39,329 311,925,600 166
10 Dec 2018 0 79 78 78 20,903 163,843,500 135
11 Dec 2018 0 80 78 79 22,841 179,353,400 126
12 Dec 2018 0 81 78 80 22,489 178,238,100 151
13 Dec 2018 0 80 78 79 36,310 286,510,200 161
14 Dec 2018 0 80 79 79 15,069 119,256,200 59
17 Dec 2018 0 80 78 78 18,284 143,418,600 132
18 Dec 2018 0 80 77 79 28,720 226,344,800 104
19 Dec 2018 0 79 77 78 36,161 282,596,900 205
20 Dec 2018 0 78 76 77 30,666 235,001,900 196
21 Dec 2018 0 79 75 78 67,161 519,462,500 137
26 Dec 2018 0 78 77 77 8,421 65,079,400 86
27 Dec 2018 0 80 77 77 18,355 143,306,200 165
28 Dec 2018 0 79 77 77 20,960 161,707,400 113
02 Jan 2019 0 79 77 78 25,646 199,508,300 167
03 Jan 2019 0 80 77 79 31,450 245,806,000 197
04 Jan 2019 0 80 78 78 24,042 188,107,100 159
07 Jan 2019 0 81 78 80 60,313 480,418,600 240
08 Jan 2019 0 86 80 83 329,418 2,736,305,100 1,220
09 Jan 2019 0 84 82 82 59,407 491,886,300 325
10 Jan 2019 0 84 81 83 34,427 281,488,700 180
11 Jan 2019 0 85 81 84 89,020 746,762,200 308
15 Jan 2019 0 85 82 83 30,463 253,966,600 154
16 Jan 2019 0 85 82 85 33,127 278,275,500 186
17 Jan 2019 0 86 81 84 56,047 474,684,200 216
18 Jan 2019 0 84 82 83 28,165 233,829,400 77
21 Jan 2019 0 85 82 83 39,605 328,252,700 207
22 Jan 2019 0 85 82 84 39,180 326,189,900 149
23 Jan 2019 0 85 83 84 50,389 421,078,200 178
24 Jan 2019 0 91 84 89 368,582 3,255,129,200 1,421
25 Jan 2019 0 91 86 87 178,048 1,566,563,000 495
28 Jan 2019 0 88 84 85 138,571 1,189,829,200 422
29 Jan 2019 0 86 83 86 21,527 183,115,100 163
30 Jan 2019 0 87 83 84 62,636 531,022,500 240
31 Jan 2019 0 86 83 84 54,157 457,889,800 220
01 Feb 2019 0 86 83 85 31,551 266,451,800 216
04 Feb 2019 0 86 84 84 22,844 194,310,100 386
06 Feb 2019 0 97 84 94 517,094 4,756,834,000 1,548
07 Feb 2019 0 95 87 87 381,125 3,400,077,600 1,190
08 Feb 2019 0 90 85 87 135,283 1,182,158,700 528
11 Feb 2019 0 93 86 91 170,598 1,544,841,500 862
12 Feb 2019 0 94 87 91 147,900 1,338,433,700 455
13 Feb 2019 0 94 89 91 69,969 638,936,000 336
14 Feb 2019 0 92 87 89 34,849 310,810,700 178
15 Feb 2019 0 90 85 87 48,005 418,563,400 178
18 Feb 2019 0 89 86 88 48,233 421,861,600 197
19 Feb 2019 0 89 84 87 110,436 951,848,500 404
20 Feb 2019 0 90 86 90 69,918 617,656,300 244
21 Feb 2019 0 91 88 89 36,531 324,553,500 191
22 Feb 2019 0 90 88 89 28,534 253,991,700 117
25 Feb 2019 0 91 88 90 59,127 531,551,300 281
26 Feb 2019 0 91 88 89 20,585 184,150,300 118
27 Feb 2019 0 93 89 91 125,406 1,138,806,800 401
28 Feb 2019 0 93 87 88 144,246 1,292,019,500 331
01 Mar 2019 0 90 88 89 24,080 214,340,300 1,366
04 Mar 2019 0 92 89 90 58,264 523,377,400 790
06 Mar 2019 0 90 88 88 24,018 213,673,300 131
08 Mar 2019 0 90 87 88 55,976 493,120,900 155
11 Mar 2019 0 89 86 87 26,929 234,935,000 120
12 Mar 2019 0 88 86 88 47,021 409,789,300 140
13 Mar 2019 0 88 86 86 17,928 155,436,800 98
14 Mar 2019 0 87 86 86 9,030 77,708,700 92
15 Mar 2019 0 88 86 88 35,472 309,467,300 134
18 Mar 2019 0 89 86 88 10,419 90,946,000 84
20 Mar 2019 0 88 86 87 31,643 276,730,400 94
21 Mar 2019 0 88 87 87 8,698 75,723,600 49
22 Mar 2019 0 88 86 87 19,120 166,659,700 99
25 Mar 2019 0 93 87 90 129,446 1,171,447,200 585
26 Mar 2019 0 92 88 90 34,946 312,359,100 241
27 Mar 2019 0 91 88 88 19,723 175,689,500 118
28 Mar 2019 0 91 88 90 49,218 441,703,100 182
29 Mar 2019 0 102 91 96 631,458 6,116,109,100 2,425
01 Apr 2019 0 102 96 99 322,993 3,193,729,300 1,172
02 Apr 2019 0 102 94 95 164,728 1,573,179,100 583
04 Apr 2019 0 99 94 97 236,867 2,288,878,700 529
05 Apr 2019 0 108 95 105 698,701 7,203,808,400 1,773
08 Apr 2019 0 114 103 110 902,993 9,877,485,800 2,857
09 Apr 2019 0 112 105 108 245,238 2,649,046,400 1,019
10 Apr 2019 0 108 103 104 79,791 841,454,000 407
11 Apr 2019 0 120 103 114 970,383 11,020,812,100 2,631
12 Apr 2019 0 115 109 109 201,055 2,225,978,900 901
15 Apr 2019 0 126 107 124 911,141 10,827,764,600 2,625
16 Apr 2019 0 139 121 128 1,211,187 15,639,334,900 3,906
18 Apr 2019 0 137 127 129 642,312 8,446,516,500 1,719
22 Apr 2019 0 136 127 127 197,828 2,572,587,000 706
23 Apr 2019 0 139 121 135 561,962 7,468,983,600 1,828
24 Apr 2019 0 137 132 133 185,303 2,483,191,300 665
25 Apr 2019 0 137 130 130 147,858 1,970,438,800 678
26 Apr 2019 0 137 124 134 213,389 2,813,927,200 1,608
29 Apr 2019 0 136 128 135 120,760 1,616,659,800 368
30 Apr 2019 0 138 128 131 209,999 2,814,491,300 613
02 May 2019 0 130 112 114 528,640 6,227,011,800 2,105
03 May 2019 0 119 106 116 174,952 1,988,600,000 677
06 May 2019 0 117 111 115 127,598 1,459,936,400 396
07 May 2019 0 117 113 115 59,303 683,041,000 265
08 May 2019 0 116 111 115 85,811 978,366,600 229
09 May 2019 0 116 112 114 56,189 641,277,500 222
10 May 2019 0 118 105 118 186,646 2,169,039,400 444
13 May 2019 0 119 114 116 87,030 1,006,628,900 234
14 May 2019 0 116 112 113 28,931 328,137,000 164
15 May 2019 0 116 110 110 60,009 677,779,800 175
16 May 2019 0 110 101 108 80,919 863,588,500 226
17 May 2019 0 113 108 113 85,420 942,267,200 231
20 May 2019 0 116 110 114 88,850 1,013,330,800 207
21 May 2019 0 120 104 118 148,462 1,745,573,700 766
22 May 2019 0 122 108 118 46,278 550,827,300 252
23 May 2019 0 120 117 118 26,022 309,309,100 108
24 May 2019 0 118 116 117 14,708 172,364,200 68
27 May 2019 0 120 116 117 27,951 329,027,100 125
28 May 2019 0 117 114 114 42,396 488,123,200 127
29 May 2019 0 116 104 115 6,205 70,356,600 66
31 May 2019 0 119 113 115 24,921 289,111,800 120
10 Jun 2019 0 120 115 115 26,794 315,006,100 128
11 Jun 2019 0 120 115 117 26,791 314,143,600 132
13 Jun 2019 0 117 115 115 14,127 162,744,700 86
14 Jun 2019 0 117 112 112 29,489 333,012,700 127
18 Jun 2019 0 116 113 116 24,659 280,560,900 102
19 Jun 2019 0 124 114 121 386,146 4,637,476,100 1,003
20 Jun 2019 0 124 121 122 88,220 1,074,983,800 390
21 Jun 2019 0 122 120 120 44,333 533,959,700 140
24 Jun 2019 0 125 120 122 70,531 866,218,200 334
25 Jun 2019 0 126 122 124 85,539 1,062,070,800 352
26 Jun 2019 0 138 125 137 483,356 6,456,741,500 1,638
27 Jun 2019 0 138 132 133 136,895 1,835,861,800 400
28 Jun 2019 0 135 130 131 88,719 1,164,383,100 184
01 Jul 2019 0 138 131 135 93,045 1,248,168,200 546
02 Jul 2019 0 142 133 134 231,249 3,175,536,900 1,307
03 Jul 2019 0 136 131 132 66,651 880,168,700 277
04 Jul 2019 0 149 133 142 567,771 8,112,736,700 1,697
05 Jul 2019 0 144 135 140 238,240 3,302,162,400 775
08 Jul 2019 0 145 139 139 177,936 2,513,263,200 685
09 Jul 2019 0 143 137 137 90,694 1,262,964,700 420
10 Jul 2019 0 141 137 140 51,126 711,642,000 342
11 Jul 2019 0 146 140 145 146,214 2,099,570,500 599
12 Jul 2019 0 148 142 142 108,915 1,576,257,800 797
15 Jul 2019 0 145 141 143 54,863 784,524,600 208
16 Jul 2019 0 144 141 143 64,231 915,827,100 214
17 Jul 2019 0 144 141 142 47,303 676,223,500 164
18 Jul 2019 0 149 132 147 201,810 2,934,294,000 551
19 Jul 2019 0 153 145 147 154,964 2,301,973,100 472
22 Jul 2019 0 148 144 146 54,085 784,442,700 237
23 Jul 2019 0 148 144 147 51,475 752,250,200 110
24 Jul 2019 0 149 146 146 16,847 247,554,200 103
25 Jul 2019 0 149 141 144 74,381 1,073,768,200 195
26 Jul 2019 0 145 142 144 23,872 342,761,200 71
30 Jul 2019 0 152 144 150 149,450 2,219,222,200 1,075
31 Jul 2019 0 150 143 143 67,963 991,220,300 270
01 Aug 2019 0 144 137 139 112,143 1,571,295,200 271
02 Aug 2019 0 139 124 126 195,526 2,551,492,200 811
05 Aug 2019 0 131 121 130 75,337 944,100,600 315
06 Aug 2019 0 145 122 145 158,927 2,204,047,200 506
07 Aug 2019 0 147 130 138 45,588 629,917,000 326
08 Aug 2019 0 139 128 134 34,818 466,725,600 185
09 Aug 2019 0 136 129 130 39,685 518,585,600 174
12 Aug 2019 0 135 129 130 15,454 203,492,200 114
13 Aug 2019 0 134 128 134 26,429 348,446,700 133
15 Aug 2019 0 133 128 128 38,586 502,631,400 118
16 Aug 2019 0 134 128 130 39,957 524,750,600 107
19 Aug 2019 0 133 128 128 25,284 327,961,800 104
20 Aug 2019 0 133 126 129 31,150 401,799,600 146
21 Aug 2019 0 132 125 125 11,347 145,174,100 92
22 Aug 2019 0 131 122 125 74,998 950,778,100 1,149
26 Aug 2019 0 125 122 123 22,995 283,741,000 121
27 Aug 2019 0 125 119 123 22,272 271,603,000 125
28 Aug 2019 0 126 119 119 36,324 436,169,100 156
29 Aug 2019 0 125 118 120 97,208 1,169,010,200 270
30 Aug 2019 0 135 110 135 116,207 1,513,354,600 231
02 Sep 2019 0 135 123 125 126,271 1,652,462,900 337
03 Sep 2019 0 129 125 126 40,945 517,189,100 111
04 Sep 2019 0 135 124 129 88,431 1,149,067,600 171
05 Sep 2019 0 134 125 130 19,062 249,987,200 137
06 Sep 2019 0 134 130 130 18,904 249,113,900 96
09 Sep 2019 0 135 128 129 19,608 256,229,800 111
10 Sep 2019 0 135 127 131 106,936 1,405,390,600 166
11 Sep 2019 0 134 130 131 13,901 183,314,100 69
13 Sep 2019 0 131 118 128 8,868 113,549,200 42
16 Sep 2019 0 130 125 127 7,581 95,991,900 66
17 Sep 2019 0 135 126 130 52,498 697,994,100 154
18 Sep 2019 0 134 129 130 10,927 143,197,900 116
19 Sep 2019 0 134 129 131 56,846 750,651,400 155
20 Sep 2019 0 133 130 131 6,295 82,834,800 86
23 Sep 2019 0 134 128 130 3,705 48,396,300 70
24 Sep 2019 0 132 128 128 18,059 232,954,100 103
25 Sep 2019 0 129 127 128 10,471 134,108,100 56
26 Sep 2019 0 131 125 126 14,656 185,864,700 98
27 Sep 2019 0 128 124 125 18,684 233,587,100 62
30 Sep 2019 0 130 126 127 24,165 307,588,600 71
01 Oct 2019 0 129 127 128 9,443 120,551,800 45
02 Oct 2019 0 129 125 126 13,974 175,680,700 81
03 Oct 2019 0 127 124 124 20,593 258,858,300 79
04 Oct 2019 0 127 124 126 13,068 164,536,700 63
07 Oct 2019 0 130 124 126 30,172 384,951,800 81
08 Oct 2019 0 128 125 125 11,614 147,997,400 69
09 Oct 2019 0 129 124 125 22,153 281,276,600 89
10 Oct 2019 0 127 122 125 19,889 246,326,900 101
11 Oct 2019 0 125 123 123 12,684 157,698,600 73
14 Oct 2019 0 125 123 124 6,090 75,650,800 61
15 Oct 2019 0 130 124 127 58,908 755,071,300 137

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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