Stock listing
IDX:MDIY PT Daya Intiguna Yasa Tbk Saham
Follow PT Daya Intiguna Yasa Tbk into a list and get an email when it puts out news.
Share price · IDX:MDIY
745.00 IDR -10.00 (-1.3%)
Close on Nov 3, 2026
- Day range
- 735.00 – 755.00 IDRNov 3, 2026
- Volume
- 596,800 sharesNov 3, 2026
- Market cap
- 18.77T IDRAt the close on Nov 3, 2026 · price × 25.19B shares outstanding
- 52-week range
- 715.00 – 1,180.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 437.5M IDRMedian day 392,400 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:MDIY · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 745.00 | -10.00 | -1.3% | 755.00 | 755.00 | 735.00 | 596,800 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 755.00 | 745.00 | 46,900 | |
| 755.00 | +25.00 | +3.4% | 750.00 | 755.00 | 715.00 | 219,300 | |
| 730.00 | -15.00 | -2.0% | 745.00 | 755.00 | 715.00 | 71,500 | |
| 745.00 | 0.00 | 0.0% | 775.00 | 775.00 | 725.00 | 123,600 | |
| 745.00 | 0.00 | 0.0% | 775.00 | 775.00 | 725.00 | 229,900 | |
| 745.00 | -15.00 | -2.0% | 760.00 | 760.00 | 725.00 | 434,800 | |
| 760.00 | -15.00 | -1.9% | 775.00 | 780.00 | 745.00 | 1,183,200 | |
| 775.00 | -5.00 | -0.6% | 780.00 | 785.00 | 760.00 | 1,914,600 | |
| 780.00 | -25.00 | -3.1% | 795.00 | 805.00 | 780.00 | 813,800 | |
| 805.00 | +5.00 | +0.6% | 770.00 | 815.00 | 770.00 | 957,800 | |
| 800.00 | 0.00 | 0.0% | 800.00 | 800.00 | 745.00 | 237,400 | |
| 800.00 | -50.00 | -5.9% | 780.00 | 815.00 | 780.00 | 405,300 | |
| 850.00 | -15.00 | -1.7% | 865.00 | 865.00 | 835.00 | 18,000 | |
| 865.00 | 0.00 | 0.0% | 890.00 | 890.00 | 840.00 | 142,500 | |
| 865.00 | -20.00 | -2.3% | 885.00 | 895.00 | 835.00 | 151,900 | |
| 885.00 | -10.00 | -1.1% | 900.00 | 905.00 | 845.00 | 267,700 | |
| 895.00 | +5.00 | +0.6% | 905.00 | 905.00 | 870.00 | 264,900 | |
| 890.00 | -15.00 | -1.7% | 905.00 | 905.00 | 880.00 | 288,700 | |
| 905.00 | -15.00 | -1.6% | 920.00 | 920.00 | 900.00 | 109,500 | |
| 920.00 | -5.00 | -0.5% | 930.00 | 930.00 | 910.00 | 203,100 | |
| 925.00 | -20.00 | -2.1% | 930.00 | 945.00 | 925.00 | 59,100 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 950.00 | 930.00 | 163,300 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 950.00 | 930.00 | 264,300 | |
| 945.00 | -5.00 | -0.5% | 950.00 | 950.00 | 940.00 | 136,200 | |
| 950.00 | +5.00 | +0.5% | 945.00 | 960.00 | 930.00 | 208,500 | |
| 945.00 | -10.00 | -1.0% | 955.00 | 960.00 | 930.00 | 466,200 | |
| 955.00 | 0.00 | 0.0% | 955.00 | 960.00 | 940.00 | 539,000 | |
| 955.00 | 0.00 | 0.0% | 950.00 | 960.00 | 950.00 | 608,600 | |
| 955.00 | 0.00 | 0.0% | 950.00 | 955.00 | 945.00 | 356,900 | |
| 955.00 | -10.00 | -1.0% | 960.00 | 965.00 | 940.00 | 504,300 | |
| 965.00 | +25.00 | +2.7% | 945.00 | 965.00 | 930.00 | 234,200 | |
| 940.00 | +10.00 | +1.1% | 925.00 | 940.00 | 920.00 | 256,200 | |
| 930.00 | -20.00 | -2.1% | 950.00 | 950.00 | 915.00 | 1,178,000 | |
| 950.00 | 0.00 | 0.0% | 965.00 | 975.00 | 940.00 | 399,800 | |
| 950.00 | +5.00 | +0.5% | 950.00 | 960.00 | 935.00 | 680,800 | |
| 945.00 | +10.00 | +1.1% | 935.00 | 950.00 | 930.00 | 844,600 | |
| 935.00 | +5.00 | +0.5% | 930.00 | 950.00 | 930.00 | 434,300 | |
| 930.00 | -5.00 | -0.5% | 945.00 | 945.00 | 920.00 | 864,700 | |
| 935.00 | -35.00 | -3.6% | 980.00 | 980.00 | 910.00 | 2,150,600 | |
| 970.00 | +15.00 | +1.6% | 955.00 | 970.00 | 955.00 | 843,200 | |
| 955.00 | -5.00 | -0.5% | 960.00 | 965.00 | 945.00 | 692,500 | |
| 960.00 | +5.00 | +0.5% | 955.00 | 970.00 | 955.00 | 1,340,000 | |
| 955.00 | -5.00 | -0.5% | 970.00 | 970.00 | 940.00 | 1,314,200 | |
| 960.00 | -5.00 | -0.5% | 965.00 | 975.00 | 950.00 | 474,600 | |
| 965.00 | +5.00 | +0.5% | 960.00 | 970.00 | 955.00 | 814,000 | |
| 960.00 | 0.00 | 0.0% | 960.00 | 965.00 | 955.00 | 208,700 | |
| 960.00 | +10.00 | +1.1% | 945.00 | 965.00 | 945.00 | 392,400 | |
| 950.00 | 0.00 | 0.0% | 950.00 | 960.00 | 940.00 | 603,000 | |
| 950.00 | +5.00 | +0.5% | 950.00 | 950.00 | 945.00 | 432,300 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 0 | |
| 945.00 | +5.00 | +0.5% | 945.00 | 960.00 | 945.00 | 462,100 | |
| 940.00 | -5.00 | -0.5% | 945.00 | 955.00 | 940.00 | 499,700 | |
| 945.00 | -15.00 | -1.6% | 955.00 | 960.00 | 930.00 | 412,300 | |
| 960.00 | 0.00 | 0.0% | 960.00 | 970.00 | 940.00 | 915,100 | |
| 960.00 | +15.00 | +1.6% | 945.00 | 970.00 | 940.00 | 105,400 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 0 | |
| 945.00 | +5.00 | +0.5% | 940.00 | 955.00 | 935.00 | 350,500 | |
| 940.00 | 0.00 | 0.0% | 940.00 | 940.00 | 925.00 | 449,400 | |
| 940.00 | 0.00 | 0.0% | 940.00 | 940.00 | 930.00 | 45,900 | |
| 940.00 | +5.00 | +0.5% | 935.00 | 945.00 | 925.00 | 483,600 | |
| 935.00 | +5.00 | +0.5% | 935.00 | 935.00 | 930.00 | 155,700 | |
| 930.00 | +5.00 | +0.5% | 930.00 | 940.00 | 925.00 | 238,100 | |
| 925.00 | +15.00 | +1.6% | 910.00 | 930.00 | 910.00 | 365,100 | |
| 910.00 | +10.00 | +1.1% | 905.00 | 915.00 | 905.00 | 1,437,000 | |
| 900.00 | -5.00 | -0.6% | 905.00 | 905.00 | 895.00 | 321,500 | |
| 905.00 | -10.00 | -1.1% | 905.00 | 915.00 | 905.00 | 38,800 |
- Ticker
- IDX:MDIY
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Press Release - MR.D.I.Y. Indonesia Revenue Grows 24.5% for 9M 2026 as More Indonesians Choose Value Close to Home
Latest deck · July 2026
Q2 2026 Earnings Presentation
Earnings · 19 slides
Latest news
Press Release - MR.D.I.Y. Indonesia Revenue Grows 24.5% for 9M 2026 as More Indonesians Choose Value Close to Home
Oct 29, 2026
Closed 755.00 (+3.4%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 895.00 (+0.6%) on Oct 9, 2026
Implementation Result ESOP/ MSOP Conversion Report
Oct 2, 2026
Closed 925.00 (-2.1%) on Oct 5, 2026
Press Release - MR.D.I.Y. Indonesia Officially Reached 1,400 Stores, 2026 Expansion Remains on Track
Sep 3, 2026
Closed 960.00 (+0.5%) on Sep 4, 2026
Advertisement Submission
Aug 11, 2026
Closed 940.00 (0.0%) on Aug 12, 2026
Disclosure of Information on the Commencement of the Exercise Period for MESOP Phase I - Exercise Period II of 2026
Aug 10, 2026
Closed 940.00 (+0.5%) on Aug 11, 2026
Press Release - MR.D.I.Y. Indonesia Delivers 25% Revenue Growth in H1 2026 as Consumers Continue to Prioritise Value
Jul 30, 2026
Closed 915.00 (0.0%) on Jul 31, 2026
Daya Intiguna Yasa Likely Has High Growth Opportunity in Indonesia — Market Talk
Jul 20, 2026
Closed 995.00 (+1.0%) on Jul 20, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jun 30, 2026
Closed 875.00 (-2.8%) on Jul 1, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 26, 2026
Closed 855.00 (+1.8%) on Jun 29, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 19 slides · July 2026
MR.D.I.Y. Indonesia — Q1 2026 Earnings Presentation
Earnings · 18 slides · Apr 29, 2026
MR.D.I.Y. Indonesia — Q3 2025 Earnings Presentation
Earnings · 21 slides · Oct 30, 2025
MR.D.I.Y. Indonesia — Q2 2025 Earnings Presentation
Earnings · 20 slides · Jul 31, 2025
PT Daya Intiguna Yasa Tbk on 6ix
- Industry
- Retail & e-commerce
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 29, 2026 · oldest 2026
- Decks
- 5 decks · latest July 2026
Log in to ask 6ix AI your own questions about PT Daya Intiguna Yasa Tbk.