Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 376.00 | 382.00 | 364.00 | 380.00 | 367.71 | 4,875,300 |
| 2025-11-05 | 384.00 | 392.00 | 376.00 | 376.00 | 363.84 | 1,293,000 |
| 2025-11-04 | 390.00 | 398.00 | 376.00 | 388.00 | 375.45 | 5,005,600 |
| 2025-11-03 | 402.00 | 402.00 | 388.00 | 394.00 | 381.25 | 590,000 |
| 2025-10-31 | 400.00 | 406.00 | 382.00 | 406.00 | 392.86 | 3,445,000 |
| 2025-10-30 | 400.00 | 412.00 | 382.00 | 404.00 | 390.93 | 3,138,200 |
| 2025-10-29 | 390.00 | 398.00 | 388.00 | 398.00 | 385.12 | 916,400 |
| 2025-10-28 | 392.00 | 396.00 | 382.00 | 388.00 | 375.45 | 733,400 |
| 2025-10-27 | 398.00 | 400.00 | 378.00 | 390.00 | 377.38 | 3,118,200 |
| 2025-10-24 | 390.00 | 404.00 | 386.00 | 398.00 | 385.12 | 4,612,200 |
| 2025-10-23 | 390.00 | 394.00 | 382.00 | 388.00 | 375.45 | 1,391,700 |
| 2025-10-22 | 394.00 | 396.00 | 388.00 | 390.00 | 377.38 | 1,288,100 |
| 2025-10-21 | 378.00 | 392.00 | 378.00 | 390.00 | 377.38 | 1,005,500 |
| 2025-10-20 | 368.00 | 382.00 | 360.00 | 378.00 | 365.77 | 968,500 |
| 2025-10-17 | 370.00 | 380.00 | 362.00 | 368.00 | 356.09 | 1,454,600 |
| 2025-10-16 | 372.00 | 382.00 | 364.00 | 370.00 | 358.03 | 2,520,900 |
| 2025-10-15 | 378.00 | 382.00 | 370.00 | 372.00 | 359.96 | 1,838,300 |
| 2025-10-14 | 390.00 | 390.00 | 376.00 | 378.00 | 365.77 | 1,870,200 |
| 2025-10-13 | 388.00 | 392.00 | 370.00 | 388.00 | 375.45 | 2,639,400 |
| 2025-10-10 | 398.00 | 400.00 | 390.00 | 392.00 | 379.32 | 1,558,400 |
| 2025-10-09 | 394.00 | 410.00 | 392.00 | 398.00 | 385.12 | 2,877,900 |
| 2025-10-08 | 390.00 | 408.00 | 388.00 | 398.00 | 385.12 | 3,259,400 |
| 2025-10-07 | 430.00 | 430.00 | 382.00 | 388.00 | 375.45 | 7,713,300 |
| 2025-10-06 | 448.00 | 460.00 | 422.00 | 422.00 | 408.35 | 6,823,200 |
| 2025-10-03 | 422.00 | 448.00 | 408.00 | 438.00 | 423.83 | 7,944,600 |
| 2025-10-02 | 378.00 | 466.00 | 376.00 | 426.00 | 412.22 | 18,428,800 |
| 2025-10-01 | 392.00 | 392.00 | 380.00 | 382.00 | 369.64 | 474,500 |
| 2025-09-30 | 398.00 | 404.00 | 376.00 | 386.00 | 373.51 | 4,043,400 |
| 2025-09-29 | 388.00 | 408.00 | 388.00 | 398.00 | 385.12 | 4,790,400 |
| 2025-09-26 | 384.00 | 386.00 | 380.00 | 386.00 | 373.51 | 1,697,000 |
| 2025-09-25 | 388.00 | 388.00 | 378.00 | 384.00 | 371.58 | 967,000 |
| 2025-09-24 | 388.00 | 390.00 | 380.00 | 382.00 | 369.64 | 1,146,000 |
| 2025-09-23 | 390.00 | 390.00 | 380.00 | 388.00 | 375.45 | 1,723,700 |
| 2025-09-22 | 382.00 | 386.00 | 376.00 | 380.00 | 367.71 | 910,700 |
| 2025-09-19 | 388.00 | 390.00 | 382.00 | 382.00 | 369.64 | 1,790,000 |
| 2025-09-18 | 380.00 | 386.00 | 380.00 | 384.00 | 371.58 | 1,080,400 |
| 2025-09-17 | 386.00 | 390.00 | 374.00 | 380.00 | 367.71 | 2,582,900 |
| 2025-09-16 | 384.00 | 384.00 | 370.00 | 380.00 | 367.71 | 974,800 |
| 2025-09-15 | 390.00 | 390.00 | 380.00 | 380.00 | 367.71 | 2,074,600 |
| 2025-09-12 | 390.00 | 392.00 | 380.00 | 386.00 | 373.51 | 3,505,400 |
| 2025-09-11 | 356.00 | 394.00 | 356.00 | 390.00 | 377.38 | 7,751,500 |
| 2025-09-10 | 384.00 | 384.00 | 346.00 | 362.00 | 350.29 | 3,868,700 |
| 2025-09-09 | 396.00 | 400.00 | 374.00 | 384.00 | 371.58 | 7,205,700 |
| 2025-09-08 | 364.00 | 400.00 | 348.00 | 398.00 | 385.12 | 14,870,400 |
| 2025-09-05 | 360.00 | 360.00 | 360.00 | 360.00 | 348.35 | 0 |
| 2025-09-04 | 338.00 | 390.00 | 338.00 | 360.00 | 348.35 | 10,615,500 |
| 2025-09-03 | 340.00 | 342.00 | 332.00 | 334.00 | 323.19 | 1,562,000 |
| 2025-09-02 | 326.00 | 338.00 | 324.00 | 334.00 | 323.19 | 1,307,400 |
| 2025-09-01 | 330.00 | 330.00 | 290.00 | 324.00 | 313.52 | 2,099,800 |
| 2025-08-29 | 370.00 | 370.00 | 340.00 | 340.00 | 329.00 | 2,976,700 |
| 2025-08-28 | 370.00 | 372.00 | 360.00 | 368.00 | 356.09 | 2,195,800 |
| 2025-08-27 | 360.00 | 372.00 | 360.00 | 366.00 | 354.16 | 2,820,000 |
| 2025-08-26 | 344.00 | 374.00 | 344.00 | 366.00 | 354.16 | 8,324,100 |
| 2025-08-25 | 324.00 | 340.00 | 314.00 | 340.00 | 329.00 | 3,400,000 |
| 2025-08-22 | 336.00 | 336.00 | 322.00 | 322.00 | 311.58 | 2,273,100 |
| 2025-08-21 | 338.00 | 340.00 | 330.00 | 336.00 | 325.13 | 698,800 |
| 2025-08-20 | 336.00 | 338.00 | 328.00 | 336.00 | 325.13 | 2,252,700 |
| 2025-08-19 | 342.00 | 344.00 | 336.00 | 336.00 | 325.13 | 1,160,200 |
| 2025-08-18 | 340.00 | 340.00 | 340.00 | 340.00 | 329.00 | 0 |
| 2025-08-15 | 348.00 | 354.00 | 340.00 | 340.00 | 329.00 | 1,019,200 |
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.