Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 286.00 | 292.00 | 278.00 | 280.00 | 270.94 | 2,374,500 |
| 2024-01-26 | 292.00 | 296.00 | 286.00 | 286.00 | 276.75 | 1,796,600 |
| 2024-01-25 | 296.00 | 298.00 | 280.00 | 294.00 | 284.49 | 2,459,300 |
| 2024-01-24 | 306.00 | 308.00 | 296.00 | 296.00 | 286.42 | 2,104,000 |
| 2024-01-23 | 310.00 | 312.00 | 302.00 | 306.00 | 296.10 | 3,957,800 |
| 2024-01-22 | 310.00 | 320.00 | 298.00 | 310.00 | 299.97 | 11,414,700 |
| 2024-01-19 | 286.00 | 338.00 | 286.00 | 308.00 | 298.04 | 52,393,800 |
| 2024-01-18 | 282.00 | 290.00 | 278.00 | 288.00 | 278.68 | 3,230,300 |
| 2024-01-17 | 286.00 | 290.00 | 282.00 | 282.00 | 272.88 | 2,383,100 |
| 2024-01-16 | 284.00 | 294.00 | 282.00 | 290.00 | 280.62 | 3,411,600 |
| 2024-01-15 | 290.00 | 294.00 | 280.00 | 284.00 | 274.81 | 5,476,900 |
| 2024-01-12 | 296.00 | 306.00 | 290.00 | 290.00 | 280.62 | 5,096,400 |
| 2024-01-11 | 300.00 | 306.00 | 290.00 | 296.00 | 286.42 | 4,478,000 |
| 2024-01-10 | 302.00 | 306.00 | 294.00 | 300.00 | 290.29 | 3,870,100 |
| 2024-01-09 | 306.00 | 312.00 | 298.00 | 302.00 | 292.23 | 5,367,700 |
| 2024-01-08 | 326.00 | 330.00 | 300.00 | 306.00 | 296.10 | 13,496,800 |
| 2024-01-05 | 296.00 | 338.00 | 296.00 | 326.00 | 315.45 | 49,164,700 |
| 2024-01-04 | 314.00 | 314.00 | 296.00 | 296.00 | 286.42 | 9,638,900 |
| 2024-01-03 | 322.00 | 328.00 | 300.00 | 314.00 | 303.84 | 11,862,300 |
| 2024-01-02 | 338.00 | 374.00 | 320.00 | 324.00 | 313.52 | 155,688,000 |
| 2023-12-29 | 256.00 | 314.00 | 254.00 | 314.00 | 303.84 | 94,301,000 |
| 2023-12-28 | 248.00 | 260.00 | 246.00 | 252.00 | 243.85 | 16,624,600 |
| 2023-12-27 | 252.00 | 252.00 | 242.00 | 246.00 | 238.04 | 1,955,300 |
| 2023-12-22 | 254.00 | 262.00 | 250.00 | 252.00 | 243.85 | 721,200 |
| 2023-12-21 | 256.00 | 258.00 | 250.00 | 252.00 | 243.85 | 633,000 |
| 2023-12-20 | 254.00 | 264.00 | 254.00 | 256.00 | 247.72 | 958,300 |
| 2023-12-19 | 250.00 | 262.00 | 242.00 | 254.00 | 245.78 | 2,943,600 |
| 2023-12-18 | 262.00 | 268.00 | 248.00 | 250.00 | 241.91 | 5,754,900 |
| 2023-12-15 | 272.00 | 272.00 | 262.00 | 262.00 | 253.52 | 1,845,200 |
| 2023-12-14 | 256.00 | 272.00 | 256.00 | 272.00 | 263.20 | 2,757,900 |
| 2023-12-13 | 260.00 | 260.00 | 254.00 | 256.00 | 247.72 | 1,268,200 |
| 2023-12-12 | 268.00 | 268.00 | 260.00 | 260.00 | 251.59 | 2,104,600 |
| 2023-12-11 | 278.00 | 282.00 | 260.00 | 266.00 | 257.39 | 4,193,300 |
| 2023-12-08 | 282.00 | 286.00 | 270.00 | 278.00 | 269.01 | 5,049,100 |
| 2023-12-07 | 290.00 | 294.00 | 280.00 | 282.00 | 272.88 | 2,973,600 |
| 2023-12-06 | 288.00 | 294.00 | 284.00 | 290.00 | 280.62 | 2,961,700 |
| 2023-12-05 | 288.00 | 292.00 | 284.00 | 286.00 | 276.75 | 2,486,800 |
| 2023-12-04 | 296.00 | 298.00 | 284.00 | 288.00 | 278.68 | 3,483,800 |
| 2023-12-01 | 294.00 | 302.00 | 290.00 | 296.00 | 286.42 | 3,047,800 |
| 2023-11-30 | 306.00 | 308.00 | 290.00 | 294.00 | 284.49 | 4,845,700 |
| 2023-11-29 | 312.00 | 314.00 | 300.00 | 304.00 | 294.16 | 5,768,600 |
| 2023-11-28 | 306.00 | 330.00 | 306.00 | 312.00 | 301.91 | 24,023,000 |
| 2023-11-27 | 286.00 | 304.00 | 278.00 | 304.00 | 294.16 | 7,578,100 |
| 2023-11-24 | 286.00 | 292.00 | 270.00 | 284.00 | 274.81 | 5,258,700 |
| 2023-11-23 | 290.00 | 298.00 | 282.00 | 288.00 | 278.68 | 8,835,600 |
| 2023-11-22 | 292.00 | 298.00 | 282.00 | 288.00 | 278.68 | 7,230,700 |
| 2023-11-21 | 282.00 | 296.00 | 266.00 | 288.00 | 278.68 | 13,382,900 |
| 2023-11-20 | 290.00 | 294.00 | 276.00 | 278.00 | 269.01 | 8,946,500 |
| 2023-11-17 | 312.00 | 328.00 | 288.00 | 290.00 | 280.62 | 17,606,900 |
| 2023-11-16 | 300.00 | 350.00 | 298.00 | 312.00 | 301.91 | 37,880,400 |
| 2023-11-15 | 288.00 | 298.00 | 286.00 | 298.00 | 288.36 | 3,125,500 |
| 2023-11-14 | 282.00 | 294.00 | 276.00 | 286.00 | 276.75 | 3,514,400 |
| 2023-11-13 | 286.00 | 296.00 | 282.00 | 282.00 | 272.88 | 2,075,800 |
| 2023-11-10 | 292.00 | 296.00 | 284.00 | 286.00 | 276.75 | 1,387,600 |
| 2023-11-09 | 296.00 | 306.00 | 288.00 | 292.00 | 282.55 | 1,794,100 |
| 2023-11-08 | 312.00 | 316.00 | 292.00 | 296.00 | 286.42 | 2,096,200 |
| 2023-11-07 | 330.00 | 330.00 | 308.00 | 312.00 | 301.91 | 2,219,000 |
| 2023-11-06 | 324.00 | 336.00 | 316.00 | 326.00 | 315.45 | 2,617,800 |
| 2023-11-03 | 300.00 | 326.00 | 298.00 | 320.00 | 309.65 | 5,514,200 |
| 2023-11-02 | 286.00 | 310.00 | 284.00 | 300.00 | 290.29 | 6,727,000 |
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.