Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,395.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,316.00 | 2,002,600 |
| 2022-08-09 | 1,410.00 | 1,425.00 | 1,385.00 | 1,395.00 | 1,349.87 | 2,362,900 |
| 2022-08-08 | 1,420.00 | 1,455.00 | 1,405.00 | 1,410.00 | 1,364.38 | 1,485,100 |
| 2022-08-05 | 1,460.00 | 1,465.00 | 1,430.00 | 1,435.00 | 1,388.57 | 940,700 |
| 2022-08-04 | 1,455.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,403.09 | 1,149,300 |
| 2022-08-03 | 1,455.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,398.25 | 1,168,200 |
| 2022-08-02 | 1,495.00 | 1,500.00 | 1,420.00 | 1,445.00 | 1,398.25 | 1,821,800 |
| 2022-08-01 | 1,475.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,432.12 | 1,979,500 |
| 2022-07-29 | 1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,417.60 | 1,220,700 |
| 2022-07-28 | 1,475.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,417.60 | 1,863,900 |
| 2022-07-27 | 1,480.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,417.60 | 1,457,000 |
| 2022-07-26 | 1,530.00 | 1,580.00 | 1,470.00 | 1,480.00 | 1,432.12 | 5,712,000 |
| 2022-07-25 | 1,515.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,475.66 | 11,569,600 |
| 2022-07-22 | 1,505.00 | 1,540.00 | 1,505.00 | 1,510.00 | 1,461.15 | 1,496,400 |
| 2022-07-21 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,451.47 | 1,001,900 |
| 2022-07-20 | 1,510.00 | 1,530.00 | 1,465.00 | 1,470.00 | 1,422.44 | 2,466,000 |
| 2022-07-19 | 1,510.00 | 1,520.00 | 1,470.00 | 1,515.00 | 1,465.99 | 1,752,800 |
| 2022-07-18 | 1,540.00 | 1,560.00 | 1,475.00 | 1,510.00 | 1,461.15 | 1,090,100 |
| 2022-07-15 | 1,530.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,485.34 | 1,702,000 |
| 2022-07-14 | 1,570.00 | 1,570.00 | 1,510.00 | 1,530.00 | 1,480.50 | 1,663,100 |
| 2022-07-13 | 1,590.00 | 1,610.00 | 1,570.00 | 1,580.00 | 1,528.88 | 724,700 |
| 2022-07-12 | 1,620.00 | 1,620.00 | 1,590.00 | 1,595.00 | 1,543.40 | 709,600 |
| 2022-07-11 | 1,640.00 | 1,680.00 | 1,605.00 | 1,620.00 | 1,567.59 | 1,927,900 |
| 2022-07-08 | 1,595.00 | 1,685.00 | 1,585.00 | 1,640.00 | 1,586.94 | 19,307,000 |
| 2022-07-07 | 1,545.00 | 1,600.00 | 1,545.00 | 1,590.00 | 1,538.56 | 6,129,600 |
| 2022-07-06 | 1,570.00 | 1,585.00 | 1,540.00 | 1,545.00 | 1,495.01 | 606,700 |
| 2022-07-05 | 1,570.00 | 1,605.00 | 1,525.00 | 1,570.00 | 1,519.21 | 808,600 |
| 2022-07-04 | 1,635.00 | 1,655.00 | 1,525.00 | 1,570.00 | 1,519.21 | 3,513,500 |
| 2022-07-01 | 1,510.00 | 1,640.00 | 1,475.00 | 1,635.00 | 1,582.10 | 10,067,200 |
| 2022-06-30 | 1,455.00 | 1,510.00 | 1,355.00 | 1,500.00 | 1,451.47 | 18,006,000 |
| 2022-06-29 | 1,560.00 | 1,580.00 | 1,455.00 | 1,455.00 | 1,407.93 | 10,508,100 |
| 2022-06-28 | 1,605.00 | 1,625.00 | 1,555.00 | 1,560.00 | 1,509.53 | 3,018,700 |
| 2022-06-27 | 1,615.00 | 1,645.00 | 1,580.00 | 1,605.00 | 1,553.07 | 919,800 |
| 2022-06-24 | 1,590.00 | 1,665.00 | 1,580.00 | 1,615.00 | 1,562.75 | 6,872,300 |
| 2022-06-23 | 1,660.00 | 1,670.00 | 1,580.00 | 1,585.00 | 1,533.72 | 3,469,000 |
| 2022-06-22 | 1,655.00 | 1,685.00 | 1,640.00 | 1,660.00 | 1,606.29 | 1,276,400 |
| 2022-06-21 | 1,675.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,601.46 | 1,599,300 |
| 2022-06-20 | 1,760.00 | 1,760.00 | 1,640.00 | 1,675.00 | 1,620.81 | 5,851,800 |
| 2022-06-17 | 1,690.00 | 1,760.00 | 1,595.00 | 1,740.00 | 1,683.71 | 42,475,100 |
| 2022-06-16 | 1,810.00 | 1,815.00 | 1,685.00 | 1,690.00 | 1,635.32 | 19,250,100 |
| 2022-06-15 | 1,625.00 | 1,815.00 | 1,540.00 | 1,805.00 | 1,746.60 | 29,548,800 |
| 2022-06-14 | 1,550.00 | 1,665.00 | 1,525.00 | 1,620.00 | 1,567.59 | 19,792,600 |
| 2022-06-13 | 1,620.00 | 1,630.00 | 1,520.00 | 1,570.00 | 1,519.21 | 8,712,600 |
| 2022-06-10 | 1,680.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,577.26 | 2,229,800 |
| 2022-06-09 | 1,690.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,620.81 | 2,672,200 |
| 2022-06-08 | 1,665.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,625.65 | 3,826,000 |
| 2022-06-07 | 1,760.00 | 1,780.00 | 1,655.00 | 1,670.00 | 1,615.97 | 4,667,800 |
| 2022-06-06 | 1,875.00 | 1,880.00 | 1,740.00 | 1,755.00 | 1,698.22 | 4,267,600 |
| 2022-06-03 | 1,870.00 | 1,910.00 | 1,835.00 | 1,870.00 | 1,809.50 | 3,095,300 |
| 2022-06-02 | 1,860.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,809.50 | 2,482,400 |
| 2022-05-31 | 1,910.00 | 1,940.00 | 1,810.00 | 1,870.00 | 1,809.50 | 7,597,700 |
| 2022-05-30 | 2,020.00 | 2,020.00 | 1,910.00 | 1,910.00 | 1,848.21 | 3,118,800 |
| 2022-05-27 | 1,950.00 | 1,990.00 | 1,900.00 | 1,990.00 | 1,925.62 | 13,805,000 |
| 2022-05-25 | 2,000.00 | 2,050.00 | 1,865.00 | 1,950.00 | 1,886.91 | 8,224,300 |
| 2022-05-24 | 2,070.00 | 2,110.00 | 1,980.00 | 1,995.00 | 1,930.46 | 7,603,100 |
| 2022-05-23 | 1,970.00 | 2,110.00 | 1,970.00 | 2,070.00 | 2,003.03 | 16,872,100 |
| 2022-05-20 | 2,050.00 | 2,090.00 | 1,965.00 | 1,970.00 | 1,906.26 | 10,173,200 |
| 2022-05-19 | 2,100.00 | 2,120.00 | 1,955.00 | 2,030.00 | 1,964.32 | 17,123,900 |
| 2022-05-18 | 1,830.00 | 2,110.00 | 1,825.00 | 2,100.00 | 2,032.06 | 28,666,100 |
| 2022-05-17 | 1,720.00 | 1,845.00 | 1,720.00 | 1,825.00 | 1,765.96 | 9,917,200 |
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.