IDX · DYAN · stock
PT Dyandra Media International Tbk (DYAN) stock price history
Every IDX trading session of PT Dyandra Media International Tbk from Mar 25, 2013 to Sep 28, 2026: 3,319 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DYAN adjusted close, 2013 to 2026
- IDR 379.89
- All time high, 2013
- IDR 116.00
- 52 week high, IDR 66.00 low
- 3,319
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DYAN key facts
- PT Dyandra Media International Tbk (DYAN) closed at IDR 75.00 on Sep 28, 2026 on IDX.
- DYAN's all time high close is IDR 379.89, set on Mar 26, 2013; its all time low close is IDR 50.00 on Mar 13, 2020.
- DYAN's 52 week range is IDR 66.00 to IDR 116.00.
- DYAN returned -17.6% over the year to Sep 28, 2026 and -13.8% over five years.
- Over ten years DYAN returned +36%, +3.1% a year compounded.
- DYAN's deepest drawdown was -86.8% from Apr 12, 2013 to Mar 13, 2020.
- DataCedar holds 3,319 daily sessions of DYAN history from Mar 25, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DYAN price chart, 2013 to 2026
DYAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | +4.2% |
| 6 months | -5.1% |
| Year to date | -21.1% |
| 1 year | -17.6% |
| 3 years | -31.8% |
| 5 years | -13.8% |
| 10 years | +36.3% |
| Since Mar 25, 2013 | -79.7% |
| Compound annual growth, 13.5 years | -11.1% |
DYAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 379.89 on Mar 26, 2013
- All time low close
- IDR 50.00 on Mar 13, 2020
- 52 week high
- IDR 116.00 on Sep 22, 2026
- 52 week low
- IDR 66.00 on Jun 8, 2026
- Deepest drawdown
- -86.8% from Apr 12, 2013 to Mar 13, 2020, not yet recovered
- Best single session
- +34.8% on May 2, 2023
- Worst single session
- -25.8% on Jan 22, 2020
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2019, +56%
- Worst calendar year
- 2020, -53%
DYAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 25, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 95.00 | IDR 116.00 | IDR 66.00 | IDR 75.00 | -21.1% | 1.8B | 178 |
| 2025 | IDR 90.00 | IDR 106.00 | IDR 68.00 | IDR 95.00 | +5.6% | 968.2M | 236 |
| 2024 | IDR 85.00 | IDR 134.00 | IDR 76.00 | IDR 90.00 | +5.9% | 1.7B | 237 |
| 2023 | IDR 98.00 | IDR 143.00 | IDR 73.00 | IDR 85.00 | -13.3% | 1.6B | 239 |
| 2022 | IDR 76.00 | IDR 107.00 | IDR 66.00 | IDR 98.00 | +30.7% | 1.6B | 246 |
| 2021 | IDR 57.00 | IDR 122.00 | IDR 53.00 | IDR 75.00 | +36.4% | 8.9B | 247 |
| 2020 | IDR 118.00 | IDR 118.00 | IDR 50.00 | IDR 55.00 | -53.4% | 989.7M | 242 |
| 2019 | IDR 75.68 | IDR 153.00 | IDR 74.00 | IDR 118.00 | +55.9% | 2.2B | 257 |
| 2018 | IDR 55.04 | IDR 141.54 | IDR 53.08 | IDR 75.68 | +37.5% | 6B | 261 |
| 2017 | IDR 57.01 | IDR 76.67 | IDR 53.08 | IDR 55.04 | -3.4% | 1.1B | 253 |
| 2016 | IDR 61.92 | IDR 96.32 | IDR 51.11 | IDR 57.01 | -10.8% | 833.8M | 246 |
| 2015 | IDR 134.66 | IDR 139.57 | IDR 55.04 | IDR 63.89 | -52.9% | 885.5M | 245 |
| 2014 | IDR 227.43 | IDR 251.62 | IDR 128.76 | IDR 135.64 | -40.4% | 366.2M | 244 |
| 2013 | IDR 370.27 | IDR 480.87 | IDR 212.91 | IDR 227.43 | n/a | 2B | 188 |
DYAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 75.00 | -16.7% |
| August 2026 | IDR 90.00 | +7.1% |
| July 2026 | IDR 84.00 | +2.4% |
| June 2026 | IDR 82.00 | +5.1% |
| May 2026 | IDR 78.00 | -7.1% |
| April 2026 | IDR 84.00 | +6.3% |
| March 2026 | IDR 79.00 | -10.2% |
| February 2026 | IDR 88.00 | 0.0% |
| January 2026 | IDR 88.00 | -7.4% |
| December 2025 | IDR 95.00 | +8.0% |
| November 2025 | IDR 88.00 | 0.0% |
| October 2025 | IDR 88.00 | 0.0% |
About the DYAN data
Daily bars. 3,319 sessions from Mar 25, 2013 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DYAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DYAN share price history
