Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 336.00 | 374.00 | 336.00 | 372.00 | 359.96 | 5,662,200 |
| 2023-08-04 | 350.00 | 354.00 | 336.00 | 336.00 | 325.13 | 3,103,600 |
| 2023-08-03 | 354.00 | 370.00 | 342.00 | 350.00 | 338.68 | 3,215,900 |
| 2023-08-02 | 378.00 | 382.00 | 330.00 | 354.00 | 342.55 | 4,903,700 |
| 2023-08-01 | 444.00 | 444.00 | 378.00 | 378.00 | 365.77 | 8,390,300 |
| 2023-07-31 | 448.00 | 452.00 | 444.00 | 444.00 | 429.64 | 1,566,400 |
| 2023-07-28 | 448.00 | 452.00 | 446.00 | 448.00 | 433.51 | 1,478,200 |
| 2023-07-27 | 460.00 | 464.00 | 448.00 | 448.00 | 433.51 | 3,125,500 |
| 2023-07-26 | 468.00 | 468.00 | 460.00 | 460.00 | 445.12 | 1,559,800 |
| 2023-07-25 | 450.00 | 492.00 | 446.00 | 464.00 | 448.99 | 34,840,000 |
| 2023-07-24 | 468.00 | 470.00 | 434.00 | 448.00 | 433.51 | 4,734,300 |
| 2023-07-21 | 476.00 | 480.00 | 464.00 | 468.00 | 452.86 | 3,858,300 |
| 2023-07-20 | 490.00 | 490.00 | 472.00 | 474.00 | 458.66 | 4,554,900 |
| 2023-07-18 | 498.00 | 500.00 | 488.00 | 488.00 | 472.21 | 51,415,800 |
| 2023-07-17 | 498.00 | 505.00 | 496.00 | 498.00 | 481.89 | 65,594,100 |
| 2023-07-14 | 496.00 | 515.00 | 496.00 | 498.00 | 481.89 | 50,486,400 |
| 2023-07-13 | 515.00 | 520.00 | 496.00 | 496.00 | 479.95 | 58,519,000 |
| 2023-07-12 | 498.00 | 535.00 | 496.00 | 515.00 | 498.34 | 97,320,600 |
| 2023-07-11 | 500.00 | 505.00 | 494.00 | 496.00 | 479.95 | 1,638,900 |
| 2023-07-10 | 515.00 | 515.00 | 498.00 | 500.00 | 483.82 | 1,201,100 |
| 2023-07-07 | 520.00 | 525.00 | 500.00 | 500.00 | 483.82 | 3,209,000 |
| 2023-07-06 | 510.00 | 530.00 | 490.00 | 520.00 | 503.18 | 67,502,200 |
| 2023-07-05 | 530.00 | 540.00 | 500.00 | 505.00 | 488.66 | 118,333,800 |
| 2023-07-04 | 476.00 | 525.00 | 472.00 | 525.00 | 508.01 | 44,065,400 |
| 2023-07-03 | 492.00 | 494.00 | 470.00 | 476.00 | 460.60 | 3,752,400 |
| 2023-06-27 | 472.00 | 496.00 | 472.00 | 490.00 | 474.15 | 4,307,900 |
| 2023-06-26 | 500.00 | 500.00 | 472.00 | 472.00 | 456.73 | 5,200,700 |
| 2023-06-23 | 520.00 | 560.00 | 498.00 | 500.00 | 483.82 | 5,985,000 |
| 2023-06-22 | 535.00 | 540.00 | 515.00 | 520.00 | 503.18 | 3,181,200 |
| 2023-06-21 | 545.00 | 550.00 | 510.00 | 535.00 | 517.69 | 5,081,400 |
| 2023-06-20 | 610.00 | 615.00 | 540.00 | 540.00 | 522.53 | 8,819,700 |
| 2023-06-19 | 625.00 | 635.00 | 610.00 | 610.00 | 590.26 | 3,156,600 |
| 2023-06-16 | 690.00 | 690.00 | 615.00 | 625.00 | 604.78 | 33,596,300 |
| 2023-06-15 | 745.00 | 750.00 | 680.00 | 690.00 | 667.68 | 37,245,900 |
| 2023-06-14 | 640.00 | 760.00 | 605.00 | 745.00 | 720.90 | 80,218,000 |
| 2023-06-13 | 635.00 | 665.00 | 635.00 | 645.00 | 624.13 | 736,700 |
| 2023-06-12 | 630.00 | 640.00 | 625.00 | 635.00 | 614.46 | 216,100 |
| 2023-06-09 | 635.00 | 640.00 | 625.00 | 630.00 | 609.62 | 318,800 |
| 2023-06-08 | 640.00 | 640.00 | 620.00 | 635.00 | 614.46 | 256,500 |
| 2023-06-07 | 660.00 | 665.00 | 630.00 | 640.00 | 619.29 | 524,600 |
| 2023-06-06 | 625.00 | 655.00 | 615.00 | 655.00 | 633.81 | 982,200 |
| 2023-06-05 | 610.00 | 625.00 | 600.00 | 605.00 | 585.43 | 259,300 |
| 2023-05-31 | 605.00 | 610.00 | 595.00 | 610.00 | 590.26 | 424,100 |
| 2023-05-30 | 620.00 | 630.00 | 605.00 | 605.00 | 585.43 | 374,000 |
| 2023-05-29 | 620.00 | 640.00 | 590.00 | 620.00 | 599.94 | 2,276,100 |
| 2023-05-26 | 650.00 | 655.00 | 620.00 | 625.00 | 604.78 | 848,800 |
| 2023-05-25 | 675.00 | 675.00 | 650.00 | 650.00 | 628.97 | 606,400 |
| 2023-05-24 | 690.00 | 690.00 | 665.00 | 670.00 | 648.32 | 352,500 |
| 2023-05-23 | 695.00 | 695.00 | 680.00 | 690.00 | 667.68 | 185,600 |
| 2023-05-22 | 690.00 | 700.00 | 650.00 | 695.00 | 672.51 | 5,403,700 |
| 2023-05-19 | 735.00 | 735.00 | 690.00 | 690.00 | 667.68 | 2,031,500 |
| 2023-05-17 | 745.00 | 745.00 | 720.00 | 735.00 | 711.22 | 609,300 |
| 2023-05-16 | 745.00 | 750.00 | 725.00 | 745.00 | 720.90 | 2,005,900 |
| 2023-05-15 | 725.00 | 745.00 | 710.00 | 745.00 | 720.90 | 2,978,900 |
| 2023-05-12 | 705.00 | 725.00 | 695.00 | 720.00 | 696.71 | 2,729,400 |
| 2023-05-11 | 695.00 | 710.00 | 685.00 | 710.00 | 687.03 | 1,909,300 |
| 2023-05-10 | 705.00 | 710.00 | 690.00 | 700.00 | 677.35 | 1,114,300 |
| 2023-05-09 | 705.00 | 725.00 | 680.00 | 705.00 | 682.19 | 3,798,900 |
| 2023-05-08 | 755.00 | 755.00 | 710.00 | 710.00 | 687.03 | 3,025,100 |
| 2023-05-05 | 730.00 | 765.00 | 710.00 | 750.00 | 725.74 | 8,864,000 |
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.