Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 123.00 | 127.00 | 122.00 | 125.00 | 120.96 | 2,224,500 |
| 2024-08-08 | 126.00 | 126.00 | 123.00 | 123.00 | 119.02 | 1,637,000 |
| 2024-08-07 | 124.00 | 127.00 | 124.00 | 126.00 | 121.92 | 434,400 |
| 2024-08-06 | 125.00 | 127.00 | 123.00 | 123.00 | 119.02 | 582,900 |
| 2024-08-05 | 130.00 | 130.00 | 124.00 | 125.00 | 120.96 | 1,626,800 |
| 2024-08-02 | 129.00 | 131.00 | 128.00 | 130.00 | 125.79 | 4,746,700 |
| 2024-08-01 | 131.00 | 132.00 | 128.00 | 130.00 | 125.79 | 1,234,200 |
| 2024-07-31 | 131.00 | 131.00 | 129.00 | 130.00 | 125.79 | 1,797,000 |
| 2024-07-30 | 132.00 | 133.00 | 126.00 | 130.00 | 125.79 | 7,917,100 |
| 2024-07-29 | 125.00 | 143.00 | 125.00 | 131.00 | 126.76 | 13,122,600 |
| 2024-07-26 | 124.00 | 126.00 | 123.00 | 125.00 | 120.96 | 2,599,800 |
| 2024-07-25 | 125.00 | 127.00 | 123.00 | 123.00 | 119.02 | 1,452,200 |
| 2024-07-24 | 126.00 | 128.00 | 125.00 | 125.00 | 120.96 | 368,400 |
| 2024-07-23 | 127.00 | 129.00 | 126.00 | 126.00 | 121.92 | 747,700 |
| 2024-07-22 | 127.00 | 129.00 | 124.00 | 127.00 | 122.89 | 3,819,200 |
| 2024-07-19 | 132.00 | 132.00 | 127.00 | 127.00 | 122.89 | 2,563,600 |
| 2024-07-18 | 129.00 | 131.00 | 127.00 | 130.00 | 125.79 | 781,500 |
| 2024-07-17 | 130.00 | 130.00 | 127.00 | 128.00 | 123.86 | 351,700 |
| 2024-07-16 | 128.00 | 130.00 | 127.00 | 128.00 | 123.86 | 523,300 |
| 2024-07-15 | 133.00 | 134.00 | 127.00 | 127.00 | 122.89 | 2,287,400 |
| 2024-07-12 | 132.00 | 134.00 | 132.00 | 133.00 | 128.70 | 1,032,200 |
| 2024-07-11 | 136.00 | 136.00 | 132.00 | 132.00 | 127.73 | 1,415,200 |
| 2024-07-10 | 137.00 | 140.00 | 133.00 | 136.00 | 131.60 | 1,302,300 |
| 2024-07-09 | 136.00 | 150.00 | 132.00 | 137.00 | 132.57 | 5,650,900 |
| 2024-07-08 | 138.00 | 142.00 | 135.00 | 136.00 | 131.60 | 6,821,300 |
| 2024-07-05 | 128.00 | 150.00 | 126.00 | 139.00 | 134.50 | 11,134,800 |
| 2024-07-04 | 128.00 | 129.00 | 126.00 | 128.00 | 123.86 | 1,133,100 |
| 2024-07-03 | 127.00 | 128.00 | 126.00 | 127.00 | 122.89 | 1,241,300 |
| 2024-07-02 | 127.00 | 130.00 | 126.00 | 127.00 | 122.89 | 1,767,700 |
| 2024-07-01 | 130.00 | 130.00 | 127.00 | 127.00 | 122.89 | 863,300 |
| 2024-06-28 | 127.00 | 131.00 | 126.00 | 128.00 | 123.86 | 1,572,100 |
| 2024-06-27 | 127.00 | 128.00 | 126.00 | 127.00 | 122.89 | 1,191,400 |
| 2024-06-26 | 126.00 | 130.00 | 126.00 | 127.00 | 122.89 | 394,500 |
| 2024-06-25 | 129.00 | 129.00 | 126.00 | 127.00 | 122.89 | 572,300 |
| 2024-06-24 | 129.00 | 132.00 | 126.00 | 129.00 | 124.83 | 348,200 |
| 2024-06-21 | 130.00 | 136.00 | 129.00 | 129.00 | 124.83 | 892,400 |
| 2024-06-20 | 126.00 | 131.00 | 125.00 | 129.00 | 124.83 | 4,519,000 |
| 2024-06-19 | 127.00 | 130.00 | 125.00 | 125.00 | 120.96 | 2,765,800 |
| 2024-06-14 | 134.00 | 134.00 | 125.00 | 128.00 | 123.86 | 2,699,900 |
| 2024-06-13 | 126.00 | 137.00 | 125.00 | 134.00 | 129.66 | 6,590,800 |
| 2024-06-12 | 125.00 | 130.00 | 113.00 | 126.00 | 121.92 | 2,580,300 |
| 2024-06-11 | 126.00 | 126.00 | 125.00 | 126.00 | 121.92 | 1,330,900 |
| 2024-06-10 | 126.00 | 128.00 | 125.00 | 126.00 | 121.92 | 2,325,400 |
| 2024-06-07 | 132.00 | 139.00 | 125.00 | 126.00 | 121.92 | 4,464,900 |
| 2024-06-06 | 110.00 | 141.00 | 110.00 | 132.00 | 127.73 | 32,188,500 |
| 2024-06-05 | 143.00 | 143.00 | 140.00 | 140.00 | 135.47 | 13,678,800 |
| 2024-06-04 | 125.00 | 130.00 | 125.00 | 130.00 | 125.79 | 7,201,300 |
| 2024-06-03 | 117.00 | 119.00 | 117.00 | 119.00 | 115.15 | 7,847,400 |
| 2024-05-31 | 104.00 | 109.00 | 104.00 | 109.00 | 105.47 | 11,405,000 |
| 2024-05-30 | 100.00 | 103.00 | 100.00 | 103.00 | 99.668 | 1,843,500 |
| 2024-05-29 | 95.000 | 99.000 | 95.000 | 99.000 | 95.797 | 3,348,600 |
| 2024-05-28 | 90.000 | 93.000 | 90.000 | 93.000 | 89.991 | 2,077,700 |
| 2024-05-27 | 87.000 | 88.000 | 87.000 | 88.000 | 85.153 | 1,680,700 |
| 2024-05-22 | 85.000 | 92.000 | 85.000 | 85.000 | 82.250 | 5,306,200 |
| 2024-05-21 | 85.000 | 86.000 | 85.000 | 85.000 | 82.250 | 1,270,100 |
| 2024-05-20 | 85.000 | 86.000 | 85.000 | 85.000 | 82.250 | 2,842,800 |
| 2024-05-17 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 3,042,600 |
| 2024-05-16 | 90.000 | 90.000 | 85.000 | 85.000 | 82.250 | 32,966,000 |
| 2024-05-15 | 82.000 | 82.000 | 82.000 | 82.000 | 79.347 | 2,971,000 |
| 2024-05-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.574 | 14,868,700 |
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.