IDX · MDIY · stock
PT Daya Intiguna Yasa Tbk (MDIY) stock price history
Every IDX trading session of PT Daya Intiguna Yasa Tbk from Dec 19, 2024 to Nov 13, 2026: 448 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.
MDIY adjusted close, 2024 to 2026
- IDR 1,753
- All time high, 2024
- IDR 1,067
- 52 week high, IDR 715.00 low
- 448
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MDIY key facts
- PT Daya Intiguna Yasa Tbk (MDIY) closed at IDR 760.00 on Nov 13, 2026 on IDX.
- MDIY's all time high close is IDR 1,753, set on Dec 27, 2024; its all time low close is IDR 740.00 on Nov 4, 2026.
- MDIY's 52 week range is IDR 715.00 to IDR 1,067.
- MDIY returned -27.1% over the year to Nov 13, 2026.
- Since Dec 19, 2024 MDIY returned -54%, -33.6% a year compounded.
- MDIY's deepest drawdown was -57.8% from Dec 27, 2024 to Nov 4, 2026.
- DataCedar holds 448 daily sessions of MDIY history from Dec 19, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MDIY price chart, 2024 to 2026
MDIY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | -19.1% |
| 6 months | -4.8% |
| Year to date | -22.0% |
| 1 year | -27.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 19, 2024 | -54.1% |
| Compound annual growth, 1.9 years | -33.6% |
MDIY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,753 on Dec 27, 2024
- All time low close
- IDR 740.00 on Nov 4, 2026
- 52 week high
- IDR 1,067 on Nov 13, 2025
- 52 week low
- IDR 715.00 on Oct 30, 2026
- Deepest drawdown
- -57.8% from Dec 27, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +13.5% on Feb 3, 2026
- Worst single session
- -14.9% on Mar 31, 2026
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -44%
- Worst calendar year
- 2025, -44%
MDIY 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. 2024 starts on Dec 19, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 979.27 | IDR 1,025 | IDR 715.00 | IDR 760.00 | -22.0% | 211.4M | 208 |
| 2025 | IDR 1,743 | IDR 1,758 | IDR 964.58 | IDR 974.37 | -44.1% | 518.8M | 234 |
| 2024 | IDR 1,518 | IDR 1,861 | IDR 1,214 | IDR 1,743 | n/a | 537.5M | 6 |
MDIY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 760.00 | +0.7% |
| October 2026 | IDR 755.00 | -20.1% |
| September 2026 | IDR 945.00 | -1.6% |
| August 2026 | IDR 960.00 | +4.9% |
| July 2026 | IDR 915.00 | +1.7% |
| June 2026 | IDR 900.00 | +3.8% |
| May 2026 | IDR 866.65 | +1.7% |
| April 2026 | IDR 851.97 | +13.0% |
| March 2026 | IDR 754.04 | -19.8% |
| February 2026 | IDR 940.10 | +15.7% |
| January 2026 | IDR 812.79 | -16.6% |
| December 2025 | IDR 974.37 | -6.1% |
About the MDIY data
Daily bars. 448 sessions from Dec 19, 2024 to Nov 13, 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 Nov 5, 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 Dec 19, 2024, 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/idx%3AMDIY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MDIY share price history
