Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 715.00 | 740.00 | 690.00 | 735.00 | 711.22 | 3,179,700 |
| 2023-05-03 | 730.00 | 730.00 | 690.00 | 715.00 | 691.87 | 3,016,900 |
| 2023-05-02 | 765.00 | 765.00 | 720.00 | 735.00 | 711.22 | 3,320,500 |
| 2023-04-28 | 755.00 | 775.00 | 740.00 | 765.00 | 740.25 | 3,433,500 |
| 2023-04-27 | 735.00 | 770.00 | 725.00 | 750.00 | 725.74 | 8,830,100 |
| 2023-04-26 | 720.00 | 745.00 | 690.00 | 735.00 | 711.22 | 6,772,600 |
| 2023-04-18 | 665.00 | 725.00 | 645.00 | 720.00 | 696.71 | 36,189,200 |
| 2023-04-17 | 660.00 | 680.00 | 660.00 | 660.00 | 638.65 | 33,966,800 |
| 2023-04-14 | 650.00 | 670.00 | 620.00 | 660.00 | 638.65 | 31,817,300 |
| 2023-04-13 | 685.00 | 700.00 | 640.00 | 640.00 | 619.29 | 10,191,300 |
| 2023-04-12 | 715.00 | 715.00 | 685.00 | 685.00 | 662.84 | 12,022,000 |
| 2023-04-11 | 700.00 | 735.00 | 670.00 | 715.00 | 691.87 | 34,889,500 |
| 2023-04-10 | 740.00 | 740.00 | 695.00 | 700.00 | 677.35 | 37,110,400 |
| 2023-04-06 | 735.00 | 740.00 | 695.00 | 740.00 | 716.06 | 5,122,300 |
| 2023-04-05 | 785.00 | 790.00 | 735.00 | 735.00 | 711.22 | 16,589,300 |
| 2023-04-04 | 770.00 | 850.00 | 725.00 | 790.00 | 764.44 | 9,949,900 |
| 2023-04-03 | 805.00 | 805.00 | 750.00 | 775.00 | 749.93 | 21,215,200 |
| 2023-03-31 | 780.00 | 840.00 | 765.00 | 805.00 | 778.96 | 40,734,700 |
| 2023-03-30 | 805.00 | 840.00 | 760.00 | 790.00 | 764.44 | 27,001,200 |
| 2023-03-29 | 865.00 | 870.00 | 810.00 | 810.00 | 783.79 | 15,539,400 |
| 2023-03-28 | 770.00 | 875.00 | 725.00 | 870.00 | 841.85 | 21,252,600 |
| 2023-03-27 | 750.00 | 805.00 | 715.00 | 765.00 | 740.25 | 21,458,300 |
| 2023-03-24 | 760.00 | 780.00 | 710.00 | 750.00 | 725.74 | 7,135,000 |
| 2023-03-21 | 715.00 | 765.00 | 675.00 | 755.00 | 730.57 | 7,899,100 |
| 2023-03-20 | 780.00 | 780.00 | 725.00 | 725.00 | 701.54 | 1,522,100 |
| 2023-03-17 | 705.00 | 780.00 | 665.00 | 775.00 | 749.93 | 3,576,600 |
| 2023-03-16 | 590.00 | 735.00 | 560.00 | 700.00 | 677.35 | 7,419,000 |
| 2023-03-15 | 620.00 | 620.00 | 600.00 | 600.00 | 580.59 | 1,376,500 |
| 2023-03-14 | 680.00 | 680.00 | 640.00 | 640.00 | 619.29 | 1,475,800 |
| 2023-03-13 | 740.00 | 740.00 | 680.00 | 685.00 | 662.84 | 824,600 |
| 2023-03-10 | 705.00 | 735.00 | 660.00 | 730.00 | 706.38 | 3,023,800 |
| 2023-03-09 | 755.00 | 755.00 | 705.00 | 705.00 | 682.19 | 2,212,100 |
| 2023-03-08 | 810.00 | 810.00 | 755.00 | 755.00 | 730.57 | 2,002,400 |
| 2023-03-07 | 820.00 | 820.00 | 770.00 | 810.00 | 783.79 | 1,525,000 |
| 2023-03-06 | 870.00 | 870.00 | 810.00 | 820.00 | 793.47 | 2,985,800 |
| 2023-03-03 | 920.00 | 930.00 | 860.00 | 870.00 | 841.85 | 3,170,600 |
| 2023-03-02 | 945.00 | 955.00 | 920.00 | 920.00 | 890.24 | 1,093,500 |
| 2023-03-01 | 990.00 | 1,000.00 | 945.00 | 945.00 | 914.43 | 1,433,700 |
| 2023-02-28 | 935.00 | 990.00 | 925.00 | 990.00 | 957.97 | 3,736,400 |
| 2023-02-27 | 960.00 | 960.00 | 920.00 | 930.00 | 899.91 | 1,162,000 |
| 2023-02-24 | 945.00 | 955.00 | 940.00 | 945.00 | 914.43 | 533,700 |
| 2023-02-23 | 945.00 | 960.00 | 930.00 | 945.00 | 914.43 | 1,106,600 |
| 2023-02-22 | 955.00 | 985.00 | 915.00 | 945.00 | 914.43 | 2,177,000 |
| 2023-02-21 | 995.00 | 1,000.00 | 945.00 | 955.00 | 924.10 | 2,033,700 |
| 2023-02-20 | 1,020.00 | 1,020.00 | 980.00 | 995.00 | 962.81 | 696,700 |
| 2023-02-17 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 972.49 | 765,900 |
| 2023-02-16 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 977.32 | 905,100 |
| 2023-02-15 | 1,075.00 | 1,075.00 | 1,005.00 | 1,005.00 | 972.49 | 2,326,900 |
| 2023-02-14 | 1,140.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,045.06 | 1,113,100 |
| 2023-02-13 | 1,155.00 | 1,170.00 | 1,125.00 | 1,140.00 | 1,103.12 | 821,400 |
| 2023-02-10 | 1,155.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,117.63 | 18,686,300 |
| 2023-02-09 | 1,140.00 | 1,170.00 | 1,110.00 | 1,155.00 | 1,117.63 | 19,604,300 |
| 2023-02-08 | 1,105.00 | 1,140.00 | 1,095.00 | 1,135.00 | 1,098.28 | 14,294,600 |
| 2023-02-07 | 1,130.00 | 1,160.00 | 1,080.00 | 1,120.00 | 1,083.76 | 14,252,700 |
| 2023-02-06 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 1,093.44 | 12,922,800 |
| 2023-02-03 | 1,155.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,117.63 | 17,648,200 |
| 2023-02-02 | 1,080.00 | 1,185.00 | 1,080.00 | 1,155.00 | 1,117.63 | 22,555,000 |
| 2023-02-01 | 1,050.00 | 1,100.00 | 1,025.00 | 1,090.00 | 1,054.74 | 26,910,700 |
| 2023-01-31 | 955.00 | 1,060.00 | 935.00 | 1,045.00 | 1,011.19 | 22,546,400 |
| 2023-01-30 | 960.00 | 965.00 | 950.00 | 955.00 | 924.10 | 283,900 |
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.