Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 965.00 | 970.00 | 950.00 | 960.00 | 928.94 | 1,322,800 |
| 2023-01-26 | 970.00 | 980.00 | 960.00 | 960.00 | 928.94 | 418,900 |
| 2023-01-25 | 965.00 | 980.00 | 965.00 | 970.00 | 938.62 | 339,200 |
| 2023-01-24 | 970.00 | 990.00 | 965.00 | 965.00 | 933.78 | 440,300 |
| 2023-01-20 | 980.00 | 990.00 | 970.00 | 970.00 | 938.62 | 315,300 |
| 2023-01-19 | 975.00 | 990.00 | 975.00 | 985.00 | 953.13 | 424,600 |
| 2023-01-18 | 975.00 | 995.00 | 970.00 | 975.00 | 943.46 | 379,400 |
| 2023-01-17 | 980.00 | 1,000.00 | 970.00 | 975.00 | 943.46 | 446,100 |
| 2023-01-16 | 1,000.00 | 1,000.00 | 965.00 | 980.00 | 948.29 | 372,500 |
| 2023-01-13 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 957.97 | 244,300 |
| 2023-01-12 | 985.00 | 1,005.00 | 970.00 | 1,000.00 | 967.65 | 445,400 |
| 2023-01-11 | 975.00 | 1,005.00 | 970.00 | 975.00 | 943.46 | 289,800 |
| 2023-01-10 | 1,010.00 | 1,025.00 | 960.00 | 975.00 | 943.46 | 806,600 |
| 2023-01-09 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 982.16 | 1,107,500 |
| 2023-01-06 | 1,050.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,045.06 | 1,301,700 |
| 2023-01-05 | 1,030.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,016.03 | 2,051,600 |
| 2023-01-04 | 975.00 | 1,040.00 | 940.00 | 1,035.00 | 1,001.51 | 2,847,500 |
| 2023-01-03 | 980.00 | 990.00 | 970.00 | 980.00 | 948.29 | 188,900 |
| 2023-01-02 | 990.00 | 990.00 | 975.00 | 980.00 | 948.29 | 130,700 |
| 2022-12-30 | 995.00 | 995.00 | 970.00 | 990.00 | 957.97 | 501,400 |
| 2022-12-29 | 985.00 | 1,010.00 | 970.00 | 995.00 | 962.81 | 405,500 |
| 2022-12-28 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 953.13 | 188,700 |
| 2022-12-27 | 1,005.00 | 1,015.00 | 980.00 | 1,000.00 | 967.65 | 468,200 |
| 2022-12-26 | 1,005.00 | 1,015.00 | 975.00 | 1,005.00 | 972.49 | 753,900 |
| 2022-12-23 | 995.00 | 1,010.00 | 970.00 | 1,005.00 | 972.49 | 760,400 |
| 2022-12-22 | 935.00 | 1,010.00 | 910.00 | 995.00 | 962.81 | 1,164,900 |
| 2022-12-21 | 945.00 | 960.00 | 910.00 | 935.00 | 904.75 | 991,500 |
| 2022-12-20 | 970.00 | 990.00 | 945.00 | 945.00 | 914.43 | 1,450,400 |
| 2022-12-19 | 1,020.00 | 1,020.00 | 970.00 | 975.00 | 943.46 | 1,034,900 |
| 2022-12-16 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 987.00 | 278,700 |
| 2022-12-15 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 987.00 | 89,800 |
| 2022-12-14 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 987.00 | 302,200 |
| 2022-12-13 | 1,055.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,016.03 | 847,000 |
| 2022-12-12 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 1,011.19 | 304,900 |
| 2022-12-09 | 1,040.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,006.35 | 524,900 |
| 2022-12-08 | 1,035.00 | 1,050.00 | 990.00 | 1,040.00 | 1,006.35 | 1,583,900 |
| 2022-12-07 | 1,070.00 | 1,075.00 | 1,000.00 | 1,035.00 | 1,001.51 | 2,988,100 |
| 2022-12-06 | 1,130.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,035.38 | 1,303,700 |
| 2022-12-05 | 1,155.00 | 1,160.00 | 1,125.00 | 1,130.00 | 1,093.44 | 1,249,200 |
| 2022-12-02 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,093.44 | 513,400 |
| 2022-12-01 | 1,190.00 | 1,200.00 | 1,140.00 | 1,145.00 | 1,107.96 | 501,400 |
| 2022-11-30 | 1,140.00 | 1,190.00 | 1,115.00 | 1,190.00 | 1,151.50 | 1,734,100 |
| 2022-11-29 | 1,185.00 | 1,185.00 | 1,130.00 | 1,140.00 | 1,103.12 | 827,400 |
| 2022-11-28 | 1,190.00 | 1,200.00 | 1,155.00 | 1,185.00 | 1,146.66 | 1,795,000 |
| 2022-11-25 | 1,170.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,146.66 | 10,675,500 |
| 2022-11-24 | 1,120.00 | 1,175.00 | 1,115.00 | 1,160.00 | 1,122.47 | 5,413,800 |
| 2022-11-23 | 1,080.00 | 1,180.00 | 1,070.00 | 1,120.00 | 1,083.76 | 6,265,500 |
| 2022-11-22 | 1,140.00 | 1,140.00 | 1,090.00 | 1,095.00 | 1,059.57 | 2,356,400 |
| 2022-11-21 | 1,175.00 | 1,185.00 | 1,110.00 | 1,140.00 | 1,103.12 | 2,076,000 |
| 2022-11-18 | 1,155.00 | 1,200.00 | 1,155.00 | 1,170.00 | 1,132.15 | 5,850,800 |
| 2022-11-17 | 1,120.00 | 1,180.00 | 1,110.00 | 1,155.00 | 1,117.63 | 3,549,000 |
| 2022-11-16 | 1,180.00 | 1,185.00 | 1,110.00 | 1,110.00 | 1,074.09 | 1,569,800 |
| 2022-11-15 | 1,185.00 | 1,185.00 | 1,145.00 | 1,180.00 | 1,141.82 | 1,069,700 |
| 2022-11-14 | 1,215.00 | 1,225.00 | 1,170.00 | 1,180.00 | 1,141.82 | 2,385,600 |
| 2022-11-11 | 1,095.00 | 1,225.00 | 1,095.00 | 1,215.00 | 1,175.69 | 17,404,300 |
| 2022-11-10 | 1,105.00 | 1,105.00 | 1,070.00 | 1,095.00 | 1,059.57 | 674,100 |
| 2022-11-09 | 1,135.00 | 1,140.00 | 1,090.00 | 1,105.00 | 1,069.25 | 716,500 |
| 2022-11-08 | 1,100.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,098.28 | 2,389,000 |
| 2022-11-07 | 1,085.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,083.76 | 1,551,300 |
| 2022-11-04 | 1,090.00 | 1,090.00 | 1,035.00 | 1,070.00 | 1,035.38 | 1,368,600 |
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.