Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 296.00 | 298.00 | 270.00 | 286.00 | 276.75 | 6,995,000 |
| 2023-10-31 | 330.00 | 330.00 | 280.00 | 294.00 | 284.49 | 10,256,800 |
| 2023-10-30 | 322.00 | 348.00 | 314.00 | 322.00 | 311.58 | 8,000,200 |
| 2023-10-27 | 370.00 | 380.00 | 318.00 | 322.00 | 311.58 | 24,346,400 |
| 2023-10-26 | 358.00 | 414.00 | 352.00 | 374.00 | 361.90 | 39,175,900 |
| 2023-10-25 | 386.00 | 398.00 | 352.00 | 358.00 | 346.42 | 13,309,500 |
| 2023-10-24 | 440.00 | 440.00 | 384.00 | 390.00 | 377.38 | 18,247,600 |
| 2023-10-23 | 462.00 | 462.00 | 374.00 | 440.00 | 425.76 | 34,046,900 |
| 2023-10-20 | 470.00 | 470.00 | 418.00 | 464.00 | 448.99 | 19,416,800 |
| 2023-10-19 | 484.00 | 486.00 | 466.00 | 470.00 | 454.79 | 9,702,700 |
| 2023-10-18 | 478.00 | 492.00 | 474.00 | 486.00 | 470.28 | 9,828,000 |
| 2023-10-17 | 474.00 | 480.00 | 462.00 | 476.00 | 460.60 | 11,195,100 |
| 2023-10-16 | 484.00 | 484.00 | 360.00 | 474.00 | 458.66 | 55,615,400 |
| 2023-10-13 | 478.00 | 482.00 | 468.00 | 480.00 | 464.47 | 13,317,400 |
| 2023-10-12 | 476.00 | 482.00 | 468.00 | 478.00 | 462.54 | 13,003,600 |
| 2023-10-11 | 466.00 | 476.00 | 452.00 | 474.00 | 458.66 | 21,397,700 |
| 2023-10-10 | 486.00 | 496.00 | 464.00 | 468.00 | 452.86 | 28,175,000 |
| 2023-10-09 | 460.00 | 505.00 | 450.00 | 486.00 | 470.28 | 40,768,100 |
| 2023-10-06 | 448.00 | 452.00 | 434.00 | 450.00 | 435.44 | 21,591,100 |
| 2023-10-05 | 448.00 | 464.00 | 438.00 | 448.00 | 433.51 | 32,665,400 |
| 2023-10-04 | 426.00 | 448.00 | 422.00 | 444.00 | 429.64 | 19,115,000 |
| 2023-10-03 | 416.00 | 428.00 | 408.00 | 426.00 | 412.22 | 14,416,300 |
| 2023-10-02 | 414.00 | 418.00 | 406.00 | 416.00 | 402.54 | 14,001,100 |
| 2023-09-29 | 412.00 | 436.00 | 402.00 | 414.00 | 400.61 | 25,413,800 |
| 2023-09-27 | 398.00 | 414.00 | 392.00 | 412.00 | 398.67 | 10,410,100 |
| 2023-09-26 | 394.00 | 402.00 | 384.00 | 398.00 | 385.12 | 20,605,400 |
| 2023-09-25 | 374.00 | 422.00 | 370.00 | 394.00 | 381.25 | 50,956,900 |
| 2023-09-22 | 374.00 | 378.00 | 366.00 | 374.00 | 361.90 | 10,614,100 |
| 2023-09-21 | 370.00 | 380.00 | 368.00 | 374.00 | 361.90 | 18,815,500 |
| 2023-09-20 | 356.00 | 372.00 | 356.00 | 370.00 | 358.03 | 18,605,000 |
| 2023-09-19 | 348.00 | 358.00 | 348.00 | 356.00 | 344.48 | 12,640,400 |
| 2023-09-18 | 338.00 | 354.00 | 328.00 | 348.00 | 336.74 | 21,581,000 |
| 2023-09-15 | 334.00 | 342.00 | 324.00 | 338.00 | 327.06 | 15,025,800 |
| 2023-09-14 | 320.00 | 342.00 | 318.00 | 330.00 | 319.32 | 22,081,200 |
| 2023-09-13 | 324.00 | 326.00 | 316.00 | 320.00 | 309.65 | 6,687,000 |
| 2023-09-12 | 334.00 | 340.00 | 314.00 | 322.00 | 311.58 | 22,501,600 |
| 2023-09-11 | 320.00 | 342.00 | 320.00 | 332.00 | 321.26 | 34,279,500 |
| 2023-09-08 | 318.00 | 320.00 | 306.00 | 318.00 | 307.71 | 12,419,500 |
| 2023-09-07 | 308.00 | 322.00 | 304.00 | 314.00 | 303.84 | 23,568,400 |
| 2023-09-06 | 314.00 | 314.00 | 302.00 | 308.00 | 298.04 | 11,095,000 |
| 2023-09-05 | 304.00 | 316.00 | 298.00 | 312.00 | 301.91 | 31,218,900 |
| 2023-09-04 | 296.00 | 322.00 | 272.00 | 300.00 | 290.29 | 58,911,500 |
| 2023-09-01 | 246.00 | 304.00 | 246.00 | 296.00 | 286.42 | 77,640,300 |
| 2023-08-31 | 250.00 | 252.00 | 242.00 | 244.00 | 236.11 | 65,557,900 |
| 2023-08-30 | 248.00 | 252.00 | 244.00 | 250.00 | 241.91 | 17,948,800 |
| 2023-08-29 | 236.00 | 250.00 | 228.00 | 246.00 | 238.04 | 23,142,900 |
| 2023-08-28 | 232.00 | 242.00 | 222.00 | 236.00 | 228.36 | 10,388,700 |
| 2023-08-25 | 242.00 | 244.00 | 228.00 | 228.00 | 220.62 | 9,295,800 |
| 2023-08-24 | 256.00 | 266.00 | 238.00 | 242.00 | 234.17 | 12,049,800 |
| 2023-08-23 | 250.00 | 258.00 | 238.00 | 252.00 | 243.85 | 6,697,000 |
| 2023-08-22 | 234.00 | 252.00 | 232.00 | 250.00 | 241.91 | 13,472,400 |
| 2023-08-21 | 258.00 | 290.00 | 234.00 | 236.00 | 228.36 | 35,435,200 |
| 2023-08-18 | 244.00 | 266.00 | 228.00 | 258.00 | 249.65 | 20,243,200 |
| 2023-08-16 | 272.00 | 274.00 | 242.00 | 244.00 | 236.11 | 12,018,800 |
| 2023-08-15 | 296.00 | 308.00 | 268.00 | 270.00 | 261.26 | 10,430,300 |
| 2023-08-14 | 312.00 | 316.00 | 292.00 | 294.00 | 284.49 | 6,062,500 |
| 2023-08-11 | 344.00 | 348.00 | 300.00 | 312.00 | 301.91 | 7,319,600 |
| 2023-08-10 | 340.00 | 360.00 | 340.00 | 344.00 | 332.87 | 1,640,800 |
| 2023-08-09 | 354.00 | 358.00 | 344.00 | 344.00 | 332.87 | 1,724,700 |
| 2023-08-08 | 372.00 | 378.00 | 352.00 | 354.00 | 342.55 | 4,624,500 |
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.