Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 220.00 | 220.00 | 214.00 | 220.00 | 212.88 | 90,100 |
| 2026-05-04 | 220.00 | 230.00 | 218.00 | 220.00 | 212.88 | 219,900 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 212.88 | 0 |
| 2026-04-30 | 220.00 | 220.00 | 218.00 | 220.00 | 212.88 | 215,000 |
| 2026-04-29 | 220.00 | 220.00 | 216.00 | 218.00 | 210.95 | 107,300 |
| 2026-04-28 | 220.00 | 222.00 | 214.00 | 220.00 | 212.88 | 134,500 |
| 2026-04-27 | 226.00 | 226.00 | 218.00 | 220.00 | 212.88 | 54,600 |
| 2026-04-24 | 228.00 | 228.00 | 220.00 | 226.00 | 218.69 | 137,400 |
| 2026-04-23 | 224.00 | 224.00 | 220.00 | 224.00 | 216.75 | 291,100 |
| 2026-04-22 | 222.00 | 226.00 | 222.00 | 224.00 | 216.75 | 314,100 |
| 2026-04-21 | 228.00 | 228.00 | 220.00 | 222.00 | 214.82 | 391,200 |
| 2026-04-20 | 236.00 | 242.00 | 228.00 | 230.00 | 222.56 | 549,200 |
| 2026-04-17 | 236.00 | 238.00 | 226.00 | 230.00 | 222.56 | 92,500 |
| 2026-04-16 | 236.00 | 238.00 | 230.00 | 232.00 | 224.49 | 199,000 |
| 2026-04-15 | 230.00 | 236.00 | 230.00 | 230.00 | 222.56 | 469,300 |
| 2026-04-14 | 228.00 | 240.00 | 218.00 | 226.00 | 218.69 | 627,900 |
| 2026-04-13 | 208.00 | 220.00 | 208.00 | 218.00 | 210.95 | 8,287,700 |
| 2026-04-10 | 208.00 | 214.00 | 208.00 | 210.00 | 203.21 | 171,700 |
| 2026-04-09 | 214.00 | 214.00 | 202.00 | 208.00 | 201.27 | 116,600 |
| 2026-04-08 | 212.00 | 216.00 | 206.00 | 210.00 | 203.21 | 237,700 |
| 2026-04-07 | 202.00 | 220.00 | 200.00 | 210.00 | 203.21 | 275,200 |
| 2026-04-06 | 206.00 | 208.00 | 200.00 | 204.00 | 197.40 | 139,500 |
| 2026-04-02 | 200.00 | 220.00 | 197.00 | 206.00 | 199.34 | 261,400 |
| 2026-04-01 | 200.00 | 220.00 | 197.00 | 200.00 | 193.53 | 616,500 |
| 2026-03-31 | 199.00 | 199.00 | 194.00 | 195.00 | 188.69 | 28,600 |
| 2026-03-30 | 198.00 | 204.00 | 177.00 | 199.00 | 192.56 | 153,700 |
| 2026-03-27 | 206.00 | 206.00 | 193.00 | 198.00 | 191.59 | 104,900 |
| 2026-03-26 | 208.00 | 220.00 | 190.00 | 202.00 | 195.46 | 515,000 |
| 2026-03-25 | 183.00 | 206.00 | 181.00 | 204.00 | 197.40 | 258,500 |
| 2026-03-17 | 183.00 | 184.00 | 176.00 | 183.00 | 177.08 | 1,041,200 |
| 2026-03-16 | 196.00 | 196.00 | 176.00 | 183.00 | 177.08 | 812,400 |
| 2026-03-13 | 204.00 | 208.00 | 195.00 | 196.00 | 189.66 | 589,800 |
| 2026-03-12 | 204.00 | 206.00 | 200.00 | 200.00 | 193.53 | 245,200 |
| 2026-03-11 | 204.00 | 218.00 | 200.00 | 202.00 | 195.46 | 1,255,400 |
| 2026-03-10 | 224.00 | 228.00 | 197.00 | 198.00 | 191.59 | 2,786,900 |
| 2026-03-09 | 248.00 | 248.00 | 216.00 | 222.00 | 214.82 | 941,000 |
| 2026-03-06 | 260.00 | 268.00 | 240.00 | 250.00 | 241.91 | 650,600 |
| 2026-03-05 | 250.00 | 292.00 | 248.00 | 260.00 | 251.59 | 630,000 |
| 2026-03-04 | 262.00 | 268.00 | 244.00 | 250.00 | 241.91 | 496,300 |
| 2026-03-03 | 258.00 | 278.00 | 258.00 | 268.00 | 259.33 | 323,000 |
| 2026-03-02 | 280.00 | 280.00 | 244.00 | 258.00 | 249.65 | 1,285,800 |
| 2026-02-27 | 294.00 | 294.00 | 282.00 | 284.00 | 274.81 | 433,400 |
| 2026-02-26 | 294.00 | 298.00 | 290.00 | 294.00 | 284.49 | 337,800 |
| 2026-02-25 | 300.00 | 302.00 | 290.00 | 294.00 | 284.49 | 421,500 |
| 2026-02-24 | 306.00 | 310.00 | 300.00 | 302.00 | 292.23 | 604,500 |
| 2026-02-23 | 300.00 | 310.00 | 298.00 | 306.00 | 296.10 | 859,700 |
| 2026-02-20 | 300.00 | 306.00 | 296.00 | 300.00 | 290.29 | 295,400 |
| 2026-02-19 | 306.00 | 306.00 | 294.00 | 300.00 | 290.29 | 817,300 |
| 2026-02-18 | 304.00 | 308.00 | 302.00 | 306.00 | 296.10 | 169,800 |
| 2026-02-13 | 306.00 | 308.00 | 300.00 | 306.00 | 296.10 | 149,600 |
| 2026-02-12 | 300.00 | 310.00 | 298.00 | 308.00 | 298.04 | 429,800 |
| 2026-02-11 | 300.00 | 306.00 | 290.00 | 306.00 | 296.10 | 572,400 |
| 2026-02-10 | 292.00 | 334.00 | 290.00 | 300.00 | 290.29 | 3,938,800 |
| 2026-02-09 | 286.00 | 302.00 | 286.00 | 290.00 | 280.62 | 188,900 |
| 2026-02-06 | 294.00 | 294.00 | 286.00 | 288.00 | 278.68 | 215,700 |
| 2026-02-05 | 292.00 | 298.00 | 282.00 | 294.00 | 284.49 | 211,800 |
| 2026-02-04 | 286.00 | 304.00 | 280.00 | 290.00 | 280.62 | 397,600 |
| 2026-02-03 | 264.00 | 296.00 | 260.00 | 288.00 | 278.68 | 813,100 |
| 2026-02-02 | 302.00 | 302.00 | 258.00 | 264.00 | 255.46 | 1,542,000 |
| 2026-01-30 | 280.00 | 320.00 | 280.00 | 298.00 | 288.36 | 915,000 |
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.