Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,054.74 | 532,600 |
| 2022-11-02 | 1,095.00 | 1,160.00 | 1,070.00 | 1,105.00 | 1,069.25 | 3,051,500 |
| 2022-11-01 | 1,160.00 | 1,160.00 | 1,095.00 | 1,095.00 | 1,059.57 | 1,693,500 |
| 2022-10-31 | 1,175.00 | 1,185.00 | 1,125.00 | 1,160.00 | 1,122.47 | 952,800 |
| 2022-10-28 | 1,235.00 | 1,245.00 | 1,165.00 | 1,180.00 | 1,141.82 | 1,837,500 |
| 2022-10-27 | 1,205.00 | 1,290.00 | 1,205.00 | 1,235.00 | 1,195.04 | 2,940,400 |
| 2022-10-26 | 1,305.00 | 1,390.00 | 1,240.00 | 1,240.00 | 1,199.88 | 6,145,700 |
| 2022-10-25 | 1,300.00 | 1,335.00 | 1,285.00 | 1,305.00 | 1,262.78 | 5,119,300 |
| 2022-10-24 | 1,305.00 | 1,345.00 | 1,250.00 | 1,300.00 | 1,257.94 | 5,784,100 |
| 2022-10-21 | 1,320.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,262.78 | 3,154,000 |
| 2022-10-20 | 1,275.00 | 1,310.00 | 1,200.00 | 1,310.00 | 1,267.62 | 8,771,900 |
| 2022-10-19 | 1,200.00 | 1,280.00 | 1,195.00 | 1,275.00 | 1,233.75 | 23,387,600 |
| 2022-10-18 | 1,150.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,161.18 | 2,276,700 |
| 2022-10-17 | 1,170.00 | 1,225.00 | 1,110.00 | 1,150.00 | 1,112.79 | 2,563,300 |
| 2022-10-14 | 1,085.00 | 1,240.00 | 1,065.00 | 1,170.00 | 1,132.15 | 5,859,100 |
| 2022-10-13 | 1,040.00 | 1,085.00 | 980.00 | 1,080.00 | 1,045.06 | 3,213,300 |
| 2022-10-12 | 1,080.00 | 1,100.00 | 1,005.00 | 1,035.00 | 1,001.51 | 2,984,400 |
| 2022-10-11 | 1,120.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,045.06 | 1,521,900 |
| 2022-10-10 | 1,160.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,083.76 | 1,745,400 |
| 2022-10-07 | 1,175.00 | 1,195.00 | 1,145.00 | 1,160.00 | 1,122.47 | 644,500 |
| 2022-10-06 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,136.99 | 518,400 |
| 2022-10-05 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 1,136.99 | 462,200 |
| 2022-10-04 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,132.15 | 526,300 |
| 2022-10-03 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,117.63 | 610,700 |
| 2022-09-30 | 1,205.00 | 1,205.00 | 1,130.00 | 1,160.00 | 1,122.47 | 3,126,200 |
| 2022-09-29 | 1,215.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,166.01 | 828,200 |
| 2022-09-28 | 1,230.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,175.69 | 780,700 |
| 2022-09-27 | 1,265.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,190.21 | 2,048,800 |
| 2022-09-26 | 1,325.00 | 1,325.00 | 1,255.00 | 1,265.00 | 1,224.07 | 2,654,900 |
| 2022-09-23 | 1,375.00 | 1,385.00 | 1,295.00 | 1,325.00 | 1,282.13 | 4,229,200 |
| 2022-09-22 | 1,450.00 | 1,460.00 | 1,370.00 | 1,375.00 | 1,330.51 | 3,846,100 |
| 2022-09-21 | 1,400.00 | 1,450.00 | 1,390.00 | 1,445.00 | 1,398.25 | 7,433,400 |
| 2022-09-20 | 1,360.00 | 1,410.00 | 1,345.00 | 1,405.00 | 1,359.54 | 2,377,400 |
| 2022-09-19 | 1,380.00 | 1,390.00 | 1,310.00 | 1,345.00 | 1,301.49 | 2,112,900 |
| 2022-09-16 | 1,415.00 | 1,425.00 | 1,365.00 | 1,380.00 | 1,335.35 | 1,704,900 |
| 2022-09-15 | 1,380.00 | 1,425.00 | 1,370.00 | 1,410.00 | 1,364.38 | 4,226,200 |
| 2022-09-14 | 1,350.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,325.68 | 855,600 |
| 2022-09-13 | 1,370.00 | 1,400.00 | 1,340.00 | 1,370.00 | 1,325.68 | 1,709,600 |
| 2022-09-12 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 1,325.68 | 1,391,300 |
| 2022-09-09 | 1,405.00 | 1,445.00 | 1,365.00 | 1,385.00 | 1,340.19 | 2,288,200 |
| 2022-09-08 | 1,390.00 | 1,425.00 | 1,360.00 | 1,405.00 | 1,359.54 | 3,127,800 |
| 2022-09-07 | 1,355.00 | 1,425.00 | 1,335.00 | 1,380.00 | 1,335.35 | 5,008,200 |
| 2022-09-06 | 1,335.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,296.65 | 1,707,000 |
| 2022-09-05 | 1,320.00 | 1,355.00 | 1,290.00 | 1,325.00 | 1,282.13 | 1,267,100 |
| 2022-09-02 | 1,360.00 | 1,385.00 | 1,310.00 | 1,320.00 | 1,277.29 | 1,411,800 |
| 2022-09-01 | 1,375.00 | 1,415.00 | 1,350.00 | 1,360.00 | 1,316.00 | 2,566,700 |
| 2022-08-31 | 1,335.00 | 1,385.00 | 1,310.00 | 1,375.00 | 1,330.51 | 6,394,100 |
| 2022-08-30 | 1,320.00 | 1,350.00 | 1,255.00 | 1,325.00 | 1,282.13 | 15,231,500 |
| 2022-08-29 | 1,200.00 | 1,295.00 | 1,150.00 | 1,270.00 | 1,228.91 | 7,066,400 |
| 2022-08-26 | 1,250.00 | 1,250.00 | 1,190.00 | 1,200.00 | 1,161.18 | 3,166,500 |
| 2022-08-25 | 1,275.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,209.56 | 897,300 |
| 2022-08-24 | 1,275.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,228.91 | 979,900 |
| 2022-08-23 | 1,295.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,233.75 | 1,251,600 |
| 2022-08-22 | 1,295.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,253.10 | 2,305,200 |
| 2022-08-19 | 1,300.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,253.10 | 2,042,400 |
| 2022-08-18 | 1,275.00 | 1,325.00 | 1,220.00 | 1,295.00 | 1,253.10 | 8,522,200 |
| 2022-08-16 | 1,325.00 | 1,325.00 | 1,265.00 | 1,275.00 | 1,233.75 | 3,255,000 |
| 2022-08-15 | 1,355.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,277.29 | 2,011,400 |
| 2022-08-12 | 1,365.00 | 1,385.00 | 1,350.00 | 1,355.00 | 1,311.16 | 2,815,400 |
| 2022-08-11 | 1,360.00 | 1,375.00 | 1,305.00 | 1,360.00 | 1,316.00 | 4,916,500 |
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.