Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 258.00 | 270.00 | 185.00 | 189.00 | 189.00 | 77,774,600 |
| 2026-07-27 | 175.00 | 216.00 | 175.00 | 216.00 | 216.00 | 10,609,100 |
| 2026-07-24 | 166.00 | 168.00 | 160.00 | 160.00 | 160.00 | 304,600 |
| 2026-07-23 | 171.00 | 171.00 | 164.00 | 166.00 | 166.00 | 343,500 |
| 2026-07-22 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 368,600 |
| 2026-07-21 | 162.00 | 165.00 | 155.00 | 162.00 | 162.00 | 708,300 |
| 2026-07-20 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 86,000 |
| 2026-07-17 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 42,900 |
| 2026-07-16 | 158.00 | 162.00 | 157.00 | 162.00 | 162.00 | 166,200 |
| 2026-07-15 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | 151,000 |
| 2026-07-14 | 160.00 | 162.00 | 155.00 | 160.00 | 160.00 | 525,900 |
| 2026-07-13 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 441,900 |
| 2026-07-10 | 158.00 | 180.00 | 158.00 | 161.00 | 161.00 | 1,200,200 |
| 2026-07-09 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 214,400 |
| 2026-07-08 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 46,400 |
| 2026-07-07 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 252,700 |
| 2026-07-06 | 157.00 | 162.00 | 153.00 | 159.00 | 159.00 | 127,900 |
| 2026-07-03 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 268,000 |
| 2026-07-02 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 344,200 |
| 2026-07-01 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | 67,800 |
| 2026-06-30 | 162.00 | 170.00 | 150.00 | 157.00 | 157.00 | 153,700 |
| 2026-06-29 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 83,200 |
| 2026-06-26 | 170.00 | 170.00 | 163.00 | 170.00 | 164.50 | 78,400 |
| 2026-06-25 | 174.00 | 174.00 | 163.00 | 170.00 | 164.50 | 580,800 |
| 2026-06-24 | 171.00 | 171.00 | 165.00 | 167.00 | 161.60 | 495,600 |
| 2026-06-23 | 172.00 | 172.00 | 168.00 | 171.00 | 165.47 | 121,500 |
| 2026-06-22 | 175.00 | 175.00 | 168.00 | 168.00 | 162.56 | 195,900 |
| 2026-06-19 | 171.00 | 176.00 | 170.00 | 176.00 | 170.31 | 87,700 |
| 2026-06-18 | 180.00 | 180.00 | 170.00 | 173.00 | 167.40 | 397,600 |
| 2026-06-17 | 167.00 | 180.00 | 163.00 | 179.00 | 173.21 | 1,259,700 |
| 2026-06-16 | 169.00 | 169.00 | 169.00 | 169.00 | 163.53 | 0 |
| 2026-06-15 | 158.00 | 173.00 | 158.00 | 169.00 | 163.53 | 505,800 |
| 2026-06-12 | 152.00 | 158.00 | 152.00 | 158.00 | 152.89 | 415,300 |
| 2026-06-11 | 148.00 | 157.00 | 148.00 | 152.00 | 147.08 | 77,900 |
| 2026-06-10 | 144.00 | 157.00 | 140.00 | 148.00 | 143.21 | 131,400 |
| 2026-06-09 | 143.00 | 163.00 | 133.00 | 143.00 | 138.37 | 539,400 |
| 2026-06-08 | 143.00 | 163.00 | 126.00 | 135.00 | 130.63 | 843,400 |
| 2026-06-05 | 156.00 | 158.00 | 132.00 | 143.00 | 138.37 | 897,700 |
| 2026-06-04 | 159.00 | 160.00 | 151.00 | 153.00 | 148.05 | 631,700 |
| 2026-06-03 | 175.00 | 175.00 | 149.00 | 157.00 | 151.92 | 854,700 |
| 2026-06-02 | 173.00 | 178.00 | 173.00 | 175.00 | 169.34 | 194,700 |
| 2026-06-01 | 175.00 | 175.00 | 175.00 | 175.00 | 169.34 | 0 |
| 2026-05-29 | 180.00 | 182.00 | 175.00 | 175.00 | 169.34 | 206,400 |
| 2026-05-28 | 179.00 | 179.00 | 179.00 | 179.00 | 173.21 | 0 |
| 2026-05-27 | 179.00 | 179.00 | 179.00 | 179.00 | 173.21 | 0 |
| 2026-05-26 | 178.00 | 185.00 | 177.00 | 179.00 | 173.21 | 163,600 |
| 2026-05-25 | 175.00 | 208.00 | 170.00 | 178.00 | 172.24 | 3,984,800 |
| 2026-05-22 | 176.00 | 220.00 | 172.00 | 175.00 | 169.34 | 342,500 |
| 2026-05-21 | 196.00 | 196.00 | 176.00 | 177.00 | 171.27 | 400,400 |
| 2026-05-20 | 200.00 | 200.00 | 190.00 | 195.00 | 188.69 | 213,800 |
| 2026-05-19 | 204.00 | 210.00 | 199.00 | 200.00 | 193.53 | 128,800 |
| 2026-05-18 | 218.00 | 218.00 | 200.00 | 204.00 | 197.40 | 454,100 |
| 2026-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 210.95 | 0 |
| 2026-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 210.95 | 0 |
| 2026-05-13 | 218.00 | 218.00 | 214.00 | 218.00 | 210.95 | 114,600 |
| 2026-05-12 | 220.00 | 220.00 | 212.00 | 218.00 | 210.95 | 342,200 |
| 2026-05-11 | 220.00 | 228.00 | 214.00 | 220.00 | 212.88 | 201,000 |
| 2026-05-08 | 228.00 | 228.00 | 216.00 | 216.00 | 209.01 | 198,500 |
| 2026-05-07 | 226.00 | 228.00 | 216.00 | 216.00 | 209.01 | 746,000 |
| 2026-05-06 | 220.00 | 236.00 | 214.00 | 224.00 | 216.75 | 628,100 |
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.