Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,720.00 | 1,745.00 | 1,680.00 | 1,720.00 | 1,664.35 | 15,384,200 |
| 2022-05-12 | 1,890.00 | 1,890.00 | 1,710.00 | 1,720.00 | 1,664.35 | 5,463,400 |
| 2022-05-11 | 1,730.00 | 1,850.00 | 1,710.00 | 1,835.00 | 1,775.63 | 22,702,500 |
| 2022-05-10 | 1,785.00 | 1,785.00 | 1,675.00 | 1,735.00 | 1,678.87 | 2,912,300 |
| 2022-05-09 | 1,935.00 | 1,945.00 | 1,800.00 | 1,800.00 | 1,741.76 | 3,449,000 |
| 2022-04-28 | 1,895.00 | 1,935.00 | 1,830.00 | 1,935.00 | 1,872.40 | 9,749,100 |
| 2022-04-27 | 1,880.00 | 1,910.00 | 1,840.00 | 1,890.00 | 1,828.85 | 3,575,700 |
| 2022-04-26 | 1,900.00 | 1,960.00 | 1,770.00 | 1,885.00 | 1,824.01 | 9,153,400 |
| 2022-04-25 | 1,760.00 | 1,890.00 | 1,725.00 | 1,890.00 | 1,828.85 | 8,808,700 |
| 2022-04-22 | 1,780.00 | 1,790.00 | 1,720.00 | 1,760.00 | 1,703.06 | 3,754,100 |
| 2022-04-21 | 1,670.00 | 1,765.00 | 1,650.00 | 1,760.00 | 1,703.06 | 6,376,000 |
| 2022-04-20 | 1,665.00 | 1,695.00 | 1,640.00 | 1,665.00 | 1,611.13 | 4,840,900 |
| 2022-04-19 | 1,665.00 | 1,670.00 | 1,590.00 | 1,650.00 | 1,596.62 | 5,835,600 |
| 2022-04-18 | 1,600.00 | 1,660.00 | 1,525.00 | 1,650.00 | 1,596.62 | 9,257,900 |
| 2022-04-14 | 1,685.00 | 1,695.00 | 1,570.00 | 1,600.00 | 1,548.24 | 10,827,600 |
| 2022-04-13 | 1,685.00 | 1,715.00 | 1,635.00 | 1,685.00 | 1,630.49 | 3,879,500 |
| 2022-04-12 | 1,800.00 | 1,800.00 | 1,685.00 | 1,700.00 | 1,645.00 | 5,573,500 |
| 2022-04-11 | 1,945.00 | 1,970.00 | 1,810.00 | 1,810.00 | 1,751.44 | 7,954,600 |
| 2022-04-08 | 1,940.00 | 1,975.00 | 1,850.00 | 1,945.00 | 1,882.07 | 7,575,800 |
| 2022-04-07 | 1,775.00 | 1,955.00 | 1,770.00 | 1,930.00 | 1,867.56 | 14,925,000 |
| 2022-04-06 | 1,715.00 | 1,775.00 | 1,695.00 | 1,770.00 | 1,712.74 | 7,324,800 |
| 2022-04-05 | 1,665.00 | 1,720.00 | 1,665.00 | 1,710.00 | 1,654.68 | 9,768,000 |
| 2022-04-04 | 1,660.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,611.13 | 1,435,500 |
| 2022-04-01 | 1,705.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,606.29 | 1,189,800 |
| 2022-03-31 | 1,635.00 | 1,730.00 | 1,635.00 | 1,695.00 | 1,640.16 | 3,889,400 |
| 2022-03-30 | 1,650.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,582.10 | 972,900 |
| 2022-03-29 | 1,655.00 | 1,675.00 | 1,640.00 | 1,645.00 | 1,591.78 | 834,100 |
| 2022-03-28 | 1,720.00 | 1,720.00 | 1,640.00 | 1,655.00 | 1,601.46 | 2,157,000 |
| 2022-03-25 | 1,725.00 | 1,765.00 | 1,705.00 | 1,710.00 | 1,654.68 | 2,234,800 |
| 2022-03-24 | 1,670.00 | 1,735.00 | 1,670.00 | 1,725.00 | 1,669.19 | 2,659,900 |
| 2022-03-23 | 1,675.00 | 1,690.00 | 1,635.00 | 1,670.00 | 1,615.97 | 2,077,100 |
| 2022-03-22 | 1,665.00 | 1,685.00 | 1,625.00 | 1,675.00 | 1,620.81 | 1,687,500 |
| 2022-03-21 | 1,705.00 | 1,710.00 | 1,665.00 | 1,665.00 | 1,611.13 | 775,400 |
| 2022-03-18 | 1,725.00 | 1,745.00 | 1,670.00 | 1,700.00 | 1,645.00 | 1,749,400 |
| 2022-03-17 | 1,675.00 | 1,750.00 | 1,675.00 | 1,725.00 | 1,669.19 | 3,592,800 |
| 2022-03-16 | 1,635.00 | 1,690.00 | 1,610.00 | 1,670.00 | 1,615.97 | 1,897,000 |
| 2022-03-15 | 1,750.00 | 1,750.00 | 1,630.00 | 1,635.00 | 1,582.10 | 1,911,200 |
| 2022-03-14 | 1,800.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,645.00 | 1,627,700 |
| 2022-03-11 | 1,770.00 | 1,795.00 | 1,750.00 | 1,755.00 | 1,698.22 | 544,000 |
| 2022-03-10 | 1,745.00 | 1,800.00 | 1,730.00 | 1,770.00 | 1,712.74 | 3,197,400 |
| 2022-03-09 | 1,700.00 | 1,750.00 | 1,630.00 | 1,750.00 | 1,693.38 | 2,552,500 |
| 2022-03-08 | 1,775.00 | 1,780.00 | 1,685.00 | 1,700.00 | 1,645.00 | 2,749,900 |
| 2022-03-07 | 1,890.00 | 1,890.00 | 1,765.00 | 1,780.00 | 1,722.41 | 1,815,000 |
| 2022-03-04 | 1,800.00 | 1,890.00 | 1,670.00 | 1,890.00 | 1,828.85 | 8,329,800 |
| 2022-03-02 | 1,880.00 | 1,890.00 | 1,775.00 | 1,775.00 | 1,717.57 | 3,005,300 |
| 2022-03-01 | 1,895.00 | 1,970.00 | 1,875.00 | 1,880.00 | 1,819.18 | 4,682,100 |
| 2022-02-25 | 1,750.00 | 1,900.00 | 1,735.00 | 1,900.00 | 1,838.53 | 7,896,300 |
| 2022-02-24 | 1,850.00 | 1,900.00 | 1,730.00 | 1,750.00 | 1,693.38 | 18,540,700 |
| 2022-02-23 | 1,990.00 | 2,010.00 | 1,860.00 | 1,860.00 | 1,799.82 | 14,811,200 |
| 2022-02-22 | 2,140.00 | 2,160.00 | 1,995.00 | 1,995.00 | 1,930.46 | 23,776,300 |
| 2022-02-21 | 2,210.00 | 2,240.00 | 2,100.00 | 2,140.00 | 2,070.76 | 5,452,300 |
| 2022-02-18 | 2,230.00 | 2,250.00 | 2,170.00 | 2,210.00 | 2,138.50 | 3,906,000 |
| 2022-02-17 | 2,250.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,138.50 | 2,234,900 |
| 2022-02-16 | 2,230.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,167.53 | 2,501,300 |
| 2022-02-15 | 2,280.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,148.18 | 2,608,100 |
| 2022-02-14 | 2,300.00 | 2,340.00 | 2,260.00 | 2,280.00 | 2,206.24 | 2,705,600 |
| 2022-02-11 | 2,290.00 | 2,340.00 | 2,220.00 | 2,300.00 | 2,225.59 | 3,605,200 |
| 2022-02-10 | 2,330.00 | 2,370.00 | 2,290.00 | 2,290.00 | 2,215.91 | 4,754,000 |
| 2022-02-09 | 2,340.00 | 2,350.00 | 2,310.00 | 2,330.00 | 2,254.62 | 2,095,700 |
| 2022-02-08 | 2,400.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,264.29 | 2,713,700 |
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.