See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.17▲ 2.08%
← DMMX.JK stock page

Digital Mediatama Maxima PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-082,400.002,400.002,330.002,340.002,264.292,713,700
2022-02-072,410.002,450.002,380.002,380.002,303.002,711,300
2022-02-042,400.002,430.002,400.002,400.002,322.351,023,300
2022-02-032,430.002,450.002,410.002,410.002,332.031,011,300
2022-02-022,490.002,510.002,430.002,430.002,351.382,079,400
2022-01-312,420.002,490.002,380.002,490.002,409.442,412,300
2022-01-282,460.002,470.002,400.002,420.002,341.711,938,400
2022-01-272,410.002,490.002,400.002,450.002,370.746,935,000
2022-01-262,350.002,440.002,330.002,400.002,322.353,051,100
2022-01-252,420.002,430.002,270.002,370.002,293.3210,945,100
2022-01-242,470.002,480.002,400.002,420.002,341.712,100,600
2022-01-212,480.002,490.002,440.002,470.002,390.093,032,100
2022-01-202,460.002,480.002,420.002,470.002,390.091,972,600
2022-01-192,480.002,490.002,430.002,460.002,380.414,269,500
2022-01-182,570.002,580.002,480.002,480.002,399.763,208,500
2022-01-172,590.002,610.002,520.002,570.002,486.858,426,700
2022-01-142,510.002,570.002,490.002,570.002,486.8524,010,000
2022-01-132,510.002,520.002,400.002,510.002,428.7910,057,700
2022-01-122,590.002,610.002,500.002,510.002,428.7910,638,900
2022-01-112,650.002,690.002,580.002,590.002,506.215,399,700
2022-01-102,680.002,700.002,630.002,640.002,554.592,907,100
2022-01-072,630.002,700.002,630.002,680.002,593.297,011,900
2022-01-062,690.002,710.002,620.002,630.002,544.915,117,700
2022-01-052,760.002,760.002,690.002,700.002,612.653,961,500
2022-01-042,740.002,760.002,690.002,750.002,661.0310,663,100
2022-01-032,740.002,750.002,680.002,730.002,641.685,376,100
2021-12-302,680.002,730.002,660.002,720.002,632.0024,514,200
2021-12-292,630.002,680.002,570.002,670.002,583.626,258,700
2021-12-282,610.002,640.002,600.002,620.002,535.243,648,000
2021-12-272,660.002,670.002,600.002,610.002,525.564,294,400
2021-12-242,670.002,700.002,610.002,660.002,573.946,074,100
2021-12-232,720.002,770.002,640.002,680.002,593.2910,683,200
2021-12-222,600.002,740.002,600.002,710.002,622.3241,709,000
2021-12-212,620.002,620.002,550.002,600.002,515.884,155,400
2021-12-202,640.002,710.002,600.002,610.002,525.5610,672,300
2021-12-172,620.002,650.002,580.002,630.002,544.914,644,700
2021-12-162,620.002,650.002,600.002,620.002,535.243,517,100
2021-12-152,590.002,630.002,590.002,620.002,535.242,322,800
2021-12-142,640.002,670.002,590.002,590.002,506.213,808,500
2021-12-132,670.002,710.002,590.002,650.002,564.266,651,100
2021-12-102,700.002,720.002,660.002,670.002,583.623,047,700
2021-12-092,710.002,760.002,670.002,700.002,612.658,454,600
2021-12-082,550.002,810.002,510.002,710.002,622.3221,946,900
2021-12-072,560.002,570.002,480.002,550.002,467.507,754,000
2021-12-062,660.002,680.002,560.002,560.002,477.186,429,300
2021-12-032,660.002,740.002,630.002,660.002,573.945,920,800
2021-12-022,660.002,690.002,530.002,660.002,573.9410,347,700
2021-12-012,720.002,790.002,590.002,660.002,573.9430,304,400
2021-11-302,870.002,910.002,760.002,770.002,680.3881,262,500
2021-11-292,890.002,890.002,810.002,860.002,767.4718,956,900
2021-11-262,870.002,930.002,840.002,880.002,786.8227,649,900
2021-11-252,860.002,900.002,830.002,870.002,777.158,890,700
2021-11-242,850.002,920.002,820.002,860.002,767.4717,187,000
2021-11-232,870.002,890.002,740.002,850.002,757.7914,268,300
2021-11-222,800.002,910.002,780.002,850.002,757.7928,441,100
2021-11-192,770.002,810.002,750.002,780.002,690.067,480,300
2021-11-182,810.002,820.002,750.002,770.002,680.388,471,400
2021-11-172,790.002,840.002,720.002,800.002,709.4114,195,200
2021-11-162,750.002,840.002,750.002,790.002,699.7419,518,900
2021-11-152,600.002,780.002,600.002,750.002,661.0326,053,500
← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-295.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.