Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 69.000 | 69.000 | 69.000 | 69.000 | 66.768 | 3,464,900 |
| 2024-05-08 | 63.000 | 64.000 | 63.000 | 63.000 | 60.962 | 33,711,500 |
| 2024-05-07 | 70.000 | 70.000 | 70.000 | 70.000 | 67.735 | 1,865,100 |
| 2024-05-06 | 77.000 | 77.000 | 77.000 | 77.000 | 74.509 | 1,924,800 |
| 2024-05-03 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-05-02 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-30 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-29 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-26 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-25 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-24 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-23 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-22 | 85.000 | 85.000 | 85.000 | 85.000 | 82.250 | 0 |
| 2024-04-19 | 90.000 | 92.000 | 82.000 | 85.000 | 82.250 | 16,634,400 |
| 2024-04-18 | 93.000 | 97.000 | 91.000 | 92.000 | 89.024 | 12,757,200 |
| 2024-04-17 | 85.000 | 116.00 | 85.000 | 93.000 | 89.991 | 90,575,900 |
| 2024-04-16 | 99.000 | 99.000 | 85.000 | 92.000 | 89.024 | 8,317,900 |
| 2024-04-05 | 99.000 | 99.000 | 99.000 | 99.000 | 95.797 | 0 |
| 2024-04-04 | 101.00 | 109.00 | 97.000 | 99.000 | 95.797 | 13,581,800 |
| 2024-04-03 | 96.000 | 119.00 | 96.000 | 101.00 | 97.732 | 28,095,300 |
| 2024-04-02 | 109.00 | 131.00 | 103.00 | 104.00 | 100.64 | 35,912,300 |
| 2024-04-01 | 120.00 | 128.00 | 108.00 | 109.00 | 105.47 | 8,061,400 |
| 2024-03-28 | 123.00 | 136.00 | 123.00 | 123.00 | 119.02 | 7,566,400 |
| 2024-03-27 | 126.00 | 136.00 | 126.00 | 132.00 | 127.73 | 2,867,700 |
| 2024-03-26 | 137.00 | 137.00 | 127.00 | 135.00 | 130.63 | 3,644,500 |
| 2024-03-25 | 146.00 | 146.00 | 132.00 | 136.00 | 131.60 | 11,209,200 |
| 2024-03-22 | 142.00 | 167.00 | 142.00 | 142.00 | 137.41 | 36,418,200 |
| 2024-03-21 | 147.00 | 155.00 | 145.00 | 146.00 | 141.28 | 5,688,000 |
| 2024-03-20 | 156.00 | 158.00 | 149.00 | 152.00 | 147.08 | 5,673,000 |
| 2024-03-19 | 159.00 | 162.00 | 155.00 | 156.00 | 150.95 | 3,391,700 |
| 2024-03-18 | 159.00 | 164.00 | 158.00 | 158.00 | 152.89 | 2,276,600 |
| 2024-03-15 | 159.00 | 163.00 | 154.00 | 158.00 | 152.89 | 2,793,000 |
| 2024-03-14 | 171.00 | 171.00 | 153.00 | 159.00 | 153.86 | 3,672,500 |
| 2024-03-13 | 161.00 | 175.00 | 161.00 | 161.00 | 155.79 | 7,392,100 |
| 2024-03-08 | 172.00 | 184.00 | 170.00 | 170.00 | 164.50 | 8,828,500 |
| 2024-03-07 | 177.00 | 195.00 | 177.00 | 182.00 | 176.11 | 15,860,400 |
| 2024-03-06 | 175.00 | 184.00 | 175.00 | 177.00 | 171.27 | 4,853,900 |
| 2024-03-05 | 188.00 | 189.00 | 180.00 | 184.00 | 178.05 | 14,991,900 |
| 2024-03-04 | 200.00 | 202.00 | 188.00 | 188.00 | 181.92 | 8,107,000 |
| 2024-03-01 | 190.00 | 210.00 | 190.00 | 200.00 | 193.53 | 4,228,200 |
| 2024-02-29 | 216.00 | 216.00 | 198.00 | 198.00 | 191.59 | 11,816,500 |
| 2024-02-28 | 230.00 | 244.00 | 216.00 | 216.00 | 209.01 | 14,848,100 |
| 2024-02-27 | 258.00 | 262.00 | 226.00 | 230.00 | 222.56 | 11,444,500 |
| 2024-02-26 | 230.00 | 268.00 | 230.00 | 258.00 | 249.65 | 25,249,100 |
| 2024-02-23 | 224.00 | 240.00 | 224.00 | 230.00 | 222.56 | 3,031,300 |
| 2024-02-22 | 246.00 | 248.00 | 240.00 | 240.00 | 232.24 | 2,129,200 |
| 2024-02-21 | 250.00 | 250.00 | 244.00 | 246.00 | 238.04 | 2,221,200 |
| 2024-02-20 | 246.00 | 252.00 | 246.00 | 246.00 | 238.04 | 886,400 |
| 2024-02-19 | 256.00 | 256.00 | 246.00 | 246.00 | 238.04 | 2,001,000 |
| 2024-02-16 | 266.00 | 266.00 | 252.00 | 256.00 | 247.72 | 1,927,700 |
| 2024-02-15 | 252.00 | 274.00 | 252.00 | 266.00 | 257.39 | 7,042,800 |
| 2024-02-13 | 254.00 | 264.00 | 250.00 | 252.00 | 243.85 | 1,726,200 |
| 2024-02-12 | 256.00 | 258.00 | 248.00 | 254.00 | 245.78 | 1,394,200 |
| 2024-02-07 | 262.00 | 264.00 | 256.00 | 256.00 | 247.72 | 1,333,000 |
| 2024-02-06 | 262.00 | 268.00 | 258.00 | 262.00 | 253.52 | 1,594,600 |
| 2024-02-05 | 284.00 | 286.00 | 260.00 | 262.00 | 253.52 | 6,382,300 |
| 2024-02-02 | 274.00 | 298.00 | 272.00 | 280.00 | 270.94 | 10,321,000 |
| 2024-02-01 | 274.00 | 276.00 | 266.00 | 274.00 | 265.14 | 2,438,200 |
| 2024-01-31 | 278.00 | 284.00 | 268.00 | 274.00 | 265.14 | 3,264,200 |
| 2024-01-30 | 280.00 | 286.00 | 278.00 | 278.00 | 269.01 | 2,176,600 |
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.