Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 302.00 | 302.00 | 264.00 | 278.00 | 269.01 | 2,567,900 |
| 2026-01-28 | 322.00 | 326.00 | 294.00 | 310.00 | 299.97 | 2,607,900 |
| 2026-01-27 | 330.00 | 330.00 | 322.00 | 328.00 | 317.39 | 1,507,000 |
| 2026-01-26 | 336.00 | 338.00 | 330.00 | 330.00 | 319.32 | 680,500 |
| 2026-01-23 | 344.00 | 344.00 | 330.00 | 334.00 | 323.19 | 1,167,800 |
| 2026-01-22 | 346.00 | 352.00 | 336.00 | 342.00 | 330.94 | 1,025,600 |
| 2026-01-21 | 352.00 | 354.00 | 344.00 | 344.00 | 332.87 | 812,400 |
| 2026-01-20 | 350.00 | 356.00 | 348.00 | 352.00 | 340.61 | 957,200 |
| 2026-01-19 | 348.00 | 354.00 | 346.00 | 348.00 | 336.74 | 911,500 |
| 2026-01-16 | 348.00 | 348.00 | 348.00 | 348.00 | 336.74 | 0 |
| 2026-01-15 | 352.00 | 352.00 | 344.00 | 348.00 | 336.74 | 1,177,600 |
| 2026-01-14 | 354.00 | 358.00 | 346.00 | 354.00 | 342.55 | 1,269,600 |
| 2026-01-13 | 358.00 | 364.00 | 352.00 | 354.00 | 342.55 | 715,700 |
| 2026-01-12 | 364.00 | 364.00 | 352.00 | 358.00 | 346.42 | 1,590,200 |
| 2026-01-09 | 366.00 | 368.00 | 348.00 | 364.00 | 352.22 | 1,753,400 |
| 2026-01-08 | 368.00 | 368.00 | 364.00 | 364.00 | 352.22 | 1,188,300 |
| 2026-01-07 | 372.00 | 372.00 | 364.00 | 366.00 | 354.16 | 1,584,400 |
| 2026-01-06 | 370.00 | 374.00 | 366.00 | 372.00 | 359.96 | 1,489,400 |
| 2026-01-05 | 378.00 | 378.00 | 368.00 | 374.00 | 361.90 | 1,306,900 |
| 2026-01-02 | 388.00 | 392.00 | 378.00 | 378.00 | 365.77 | 1,040,700 |
| 2026-01-01 | 380.00 | 380.00 | 380.00 | 380.00 | 367.71 | 0 |
| 2025-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 367.71 | 0 |
| 2025-12-30 | 374.00 | 388.00 | 364.00 | 380.00 | 367.71 | 1,725,500 |
| 2025-12-29 | 364.00 | 374.00 | 360.00 | 368.00 | 356.09 | 674,300 |
| 2025-12-26 | 364.00 | 364.00 | 364.00 | 364.00 | 352.22 | 0 |
| 2025-12-25 | 364.00 | 364.00 | 364.00 | 364.00 | 352.22 | 0 |
| 2025-12-24 | 364.00 | 378.00 | 358.00 | 364.00 | 352.22 | 1,408,400 |
| 2025-12-23 | 362.00 | 378.00 | 360.00 | 364.00 | 352.22 | 1,761,300 |
| 2025-12-22 | 372.00 | 372.00 | 356.00 | 362.00 | 350.29 | 3,116,400 |
| 2025-12-19 | 384.00 | 384.00 | 372.00 | 372.00 | 359.96 | 1,641,100 |
| 2025-12-18 | 388.00 | 388.00 | 372.00 | 384.00 | 371.58 | 1,843,600 |
| 2025-12-17 | 394.00 | 394.00 | 380.00 | 382.00 | 369.64 | 2,381,500 |
| 2025-12-16 | 400.00 | 400.00 | 380.00 | 394.00 | 381.25 | 5,016,500 |
| 2025-12-15 | 410.00 | 412.00 | 398.00 | 398.00 | 385.12 | 4,145,400 |
| 2025-12-12 | 408.00 | 412.00 | 394.00 | 408.00 | 394.80 | 10,000,500 |
| 2025-12-11 | 386.00 | 414.00 | 384.00 | 406.00 | 392.86 | 25,878,800 |
| 2025-12-10 | 370.00 | 386.00 | 368.00 | 386.00 | 373.51 | 3,616,300 |
| 2025-12-09 | 374.00 | 374.00 | 364.00 | 368.00 | 356.09 | 265,700 |
| 2025-12-08 | 380.00 | 380.00 | 336.00 | 370.00 | 358.03 | 1,805,900 |
| 2025-12-05 | 382.00 | 384.00 | 376.00 | 378.00 | 365.77 | 397,800 |
| 2025-12-04 | 372.00 | 386.00 | 368.00 | 380.00 | 367.71 | 479,700 |
| 2025-12-03 | 378.00 | 382.00 | 370.00 | 374.00 | 361.90 | 635,800 |
| 2025-12-02 | 370.00 | 380.00 | 368.00 | 374.00 | 361.90 | 1,182,200 |
| 2025-12-01 | 380.00 | 380.00 | 370.00 | 370.00 | 358.03 | 785,000 |
| 2025-11-28 | 396.00 | 396.00 | 378.00 | 380.00 | 367.71 | 661,500 |
| 2025-11-27 | 388.00 | 388.00 | 378.00 | 386.00 | 373.51 | 1,767,900 |
| 2025-11-26 | 392.00 | 394.00 | 380.00 | 390.00 | 377.38 | 2,134,100 |
| 2025-11-25 | 398.00 | 404.00 | 388.00 | 392.00 | 379.32 | 4,284,500 |
| 2025-11-24 | 386.00 | 394.00 | 384.00 | 392.00 | 379.32 | 2,883,300 |
| 2025-11-21 | 378.00 | 386.00 | 378.00 | 386.00 | 373.51 | 2,345,400 |
| 2025-11-20 | 372.00 | 380.00 | 372.00 | 378.00 | 365.77 | 1,463,800 |
| 2025-11-19 | 368.00 | 374.00 | 366.00 | 372.00 | 359.96 | 1,196,200 |
| 2025-11-18 | 368.00 | 368.00 | 362.00 | 366.00 | 354.16 | 1,225,600 |
| 2025-11-17 | 360.00 | 366.00 | 350.00 | 366.00 | 354.16 | 1,530,500 |
| 2025-11-14 | 368.00 | 368.00 | 356.00 | 360.00 | 348.35 | 2,602,700 |
| 2025-11-13 | 366.00 | 370.00 | 360.00 | 368.00 | 356.09 | 4,133,700 |
| 2025-11-12 | 374.00 | 378.00 | 368.00 | 370.00 | 358.03 | 3,445,600 |
| 2025-11-11 | 376.00 | 380.00 | 370.00 | 372.00 | 359.96 | 4,479,100 |
| 2025-11-10 | 380.00 | 386.00 | 372.00 | 376.00 | 363.84 | 618,900 |
| 2025-11-07 | 386.00 | 386.00 | 374.00 | 380.00 | 367.71 | 594,400 |
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.