Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 116.00 | 147.00 | 116.00 | 140.00 | 140.00 | 2,040,400 |
| 2026-10-19 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 285,900 |
| 2026-10-16 | 146.00 | 146.00 | 133.00 | 133.00 | 133.00 | 1,427,300 |
| 2026-10-15 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | 768,500 |
| 2026-10-14 | 164.00 | 166.00 | 159.00 | 162.00 | 162.00 | 654,900 |
| 2026-10-13 | 163.00 | 166.00 | 156.00 | 162.00 | 162.00 | 895,000 |
| 2026-10-12 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | 1,438,100 |
| 2026-10-09 | 173.00 | 176.00 | 162.00 | 165.00 | 165.00 | 2,586,300 |
| 2026-10-08 | 173.00 | 193.00 | 171.00 | 172.00 | 172.00 | 11,634,000 |
| 2026-10-07 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 519,300 |
| 2026-10-06 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 874,500 |
| 2026-10-05 | 180.00 | 202.00 | 171.00 | 171.00 | 171.00 | 13,301,800 |
| 2026-10-02 | 176.00 | 181.00 | 172.00 | 172.00 | 172.00 | 651,000 |
| 2026-10-01 | 176.00 | 192.00 | 175.00 | 176.00 | 176.00 | 3,005,000 |
| 2026-09-30 | 165.00 | 180.00 | 165.00 | 176.00 | 176.00 | 348,200 |
| 2026-09-29 | 165.00 | 168.00 | 155.00 | 167.00 | 167.00 | 539,100 |
| 2026-09-28 | 178.00 | 180.00 | 163.00 | 168.00 | 168.00 | 790,900 |
| 2026-09-25 | 189.00 | 189.00 | 173.00 | 179.00 | 179.00 | 1,176,400 |
| 2026-09-24 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | 822,300 |
| 2026-09-23 | 188.00 | 206.00 | 182.00 | 188.00 | 188.00 | 9,143,900 |
| 2026-09-22 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 687,800 |
| 2026-09-21 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 475,800 |
| 2026-09-18 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | 405,600 |
| 2026-09-17 | 190.00 | 195.00 | 183.00 | 186.00 | 186.00 | 1,940,500 |
| 2026-09-16 | 186.00 | 197.00 | 185.00 | 187.00 | 187.00 | 4,819,000 |
| 2026-09-15 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 281,700 |
| 2026-09-14 | 189.00 | 190.00 | 183.00 | 186.00 | 186.00 | 731,800 |
| 2026-09-11 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | 947,600 |
| 2026-09-10 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | 1,428,600 |
| 2026-09-09 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 976,700 |
| 2026-09-08 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 860,100 |
| 2026-09-07 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | 864,100 |
| 2026-09-04 | 193.00 | 194.00 | 189.00 | 192.00 | 192.00 | 897,700 |
| 2026-09-03 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1,880,600 |
| 2026-09-02 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 696,000 |
| 2026-09-01 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | 3,076,700 |
| 2026-08-31 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | 2,265,000 |
| 2026-08-28 | 202.00 | 206.00 | 193.00 | 195.00 | 195.00 | 5,432,200 |
| 2026-08-27 | 196.00 | 236.00 | 196.00 | 202.00 | 202.00 | 77,406,600 |
| 2026-08-26 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,373,000 |
| 2026-08-25 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-08-24 | 187.00 | 189.00 | 183.00 | 183.00 | 183.00 | 2,118,400 |
| 2026-08-21 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | 881,400 |
| 2026-08-20 | 187.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1,313,100 |
| 2026-08-19 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | 1,275,700 |
| 2026-08-18 | 185.00 | 191.00 | 183.00 | 188.00 | 188.00 | 1,151,100 |
| 2026-08-17 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-08-14 | 185.00 | 194.00 | 183.00 | 185.00 | 185.00 | 1,554,700 |
| 2026-08-13 | 192.00 | 196.00 | 183.00 | 185.00 | 185.00 | 2,310,200 |
| 2026-08-12 | 200.00 | 200.00 | 187.00 | 192.00 | 192.00 | 1,283,900 |
| 2026-08-11 | 198.00 | 200.00 | 190.00 | 194.00 | 194.00 | 1,573,700 |
| 2026-08-10 | 202.00 | 226.00 | 194.00 | 198.00 | 198.00 | 18,031,600 |
| 2026-08-07 | 184.00 | 214.00 | 184.00 | 199.00 | 199.00 | 24,586,400 |
| 2026-08-06 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 658,900 |
| 2026-08-05 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | 1,513,000 |
| 2026-08-04 | 186.00 | 187.00 | 178.00 | 185.00 | 185.00 | 907,800 |
| 2026-08-03 | 188.00 | 191.00 | 179.00 | 186.00 | 186.00 | 1,417,100 |
| 2026-07-31 | 189.00 | 210.00 | 186.00 | 186.00 | 186.00 | 12,834,100 |
| 2026-07-30 | 179.00 | 192.00 | 174.00 | 179.00 | 179.00 | 6,737,600 |
| 2026-07-29 | 189.00 | 190.00 | 168.00 | 176.00 | 176.00 | 8,602,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 5.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.