Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 402.00 | 404.00 | 392.00 | 398.00 | 385.12 | 3,344,300 |
| 2025-05-14 | 398.00 | 404.00 | 398.00 | 402.00 | 388.99 | 2,217,400 |
| 2025-05-09 | 398.00 | 400.00 | 394.00 | 398.00 | 385.12 | 3,312,800 |
| 2025-05-08 | 394.00 | 402.00 | 390.00 | 398.00 | 385.12 | 3,189,000 |
| 2025-05-07 | 410.00 | 412.00 | 392.00 | 394.00 | 381.25 | 10,220,600 |
| 2025-05-06 | 404.00 | 414.00 | 400.00 | 408.00 | 394.80 | 4,327,500 |
| 2025-05-05 | 402.00 | 404.00 | 390.00 | 404.00 | 390.93 | 6,574,700 |
| 2025-05-02 | 406.00 | 406.00 | 392.00 | 400.00 | 387.06 | 3,620,400 |
| 2025-04-30 | 406.00 | 414.00 | 396.00 | 406.00 | 392.86 | 6,095,600 |
| 2025-04-29 | 416.00 | 420.00 | 402.00 | 404.00 | 390.93 | 9,178,200 |
| 2025-04-28 | 382.00 | 416.00 | 382.00 | 416.00 | 402.54 | 14,418,700 |
| 2025-04-25 | 388.00 | 390.00 | 382.00 | 382.00 | 369.64 | 1,838,300 |
| 2025-04-24 | 396.00 | 396.00 | 382.00 | 386.00 | 373.51 | 3,944,400 |
| 2025-04-23 | 382.00 | 398.00 | 382.00 | 392.00 | 379.32 | 6,977,700 |
| 2025-04-22 | 370.00 | 382.00 | 358.00 | 380.00 | 367.71 | 6,759,900 |
| 2025-04-21 | 376.00 | 380.00 | 364.00 | 368.00 | 356.09 | 2,650,900 |
| 2025-04-17 | 376.00 | 386.00 | 362.00 | 376.00 | 363.84 | 6,660,900 |
| 2025-04-16 | 366.00 | 378.00 | 362.00 | 370.00 | 358.03 | 8,515,500 |
| 2025-04-15 | 348.00 | 364.00 | 346.00 | 364.00 | 352.22 | 4,712,000 |
| 2025-04-14 | 332.00 | 350.00 | 332.00 | 346.00 | 334.81 | 2,161,600 |
| 2025-04-11 | 340.00 | 340.00 | 330.00 | 334.00 | 323.19 | 3,152,400 |
| 2025-04-10 | 378.00 | 378.00 | 336.00 | 344.00 | 332.87 | 2,892,500 |
| 2025-04-09 | 326.00 | 338.00 | 326.00 | 332.00 | 321.26 | 5,130,800 |
| 2025-04-08 | 340.00 | 340.00 | 320.00 | 324.00 | 313.52 | 13,531,200 |
| 2025-03-27 | 380.00 | 382.00 | 368.00 | 376.00 | 363.84 | 3,926,300 |
| 2025-03-26 | 374.00 | 380.00 | 368.00 | 378.00 | 365.77 | 5,084,000 |
| 2025-03-25 | 360.00 | 376.00 | 360.00 | 374.00 | 361.90 | 6,736,300 |
| 2025-03-24 | 358.00 | 364.00 | 350.00 | 358.00 | 346.42 | 77,031,000 |
| 2025-03-21 | 362.00 | 364.00 | 352.00 | 358.00 | 346.42 | 4,907,000 |
| 2025-03-20 | 358.00 | 368.00 | 352.00 | 358.00 | 346.42 | 8,677,400 |
| 2025-03-19 | 350.00 | 362.00 | 342.00 | 356.00 | 344.48 | 7,874,100 |
| 2025-03-18 | 384.00 | 388.00 | 348.00 | 352.00 | 340.61 | 21,819,700 |
| 2025-03-17 | 376.00 | 388.00 | 372.00 | 380.00 | 367.71 | 8,500,100 |
| 2025-03-14 | 376.00 | 380.00 | 366.00 | 374.00 | 361.90 | 7,878,100 |
| 2025-03-13 | 360.00 | 376.00 | 352.00 | 376.00 | 363.84 | 17,122,400 |
| 2025-03-12 | 344.00 | 360.00 | 334.00 | 358.00 | 346.42 | 10,630,600 |
| 2025-03-11 | 362.00 | 362.00 | 322.00 | 340.00 | 329.00 | 16,151,800 |
| 2025-03-10 | 352.00 | 372.00 | 344.00 | 362.00 | 350.29 | 14,611,400 |
| 2025-03-07 | 344.00 | 358.00 | 340.00 | 352.00 | 340.61 | 13,454,800 |
| 2025-03-06 | 342.00 | 348.00 | 336.00 | 340.00 | 329.00 | 7,424,500 |
| 2025-03-05 | 330.00 | 344.00 | 330.00 | 342.00 | 330.94 | 10,757,400 |
| 2025-03-04 | 334.00 | 334.00 | 326.00 | 330.00 | 319.32 | 10,445,300 |
| 2025-03-03 | 314.00 | 338.00 | 312.00 | 330.00 | 319.32 | 9,096,100 |
| 2025-02-28 | 328.00 | 332.00 | 302.00 | 310.00 | 299.97 | 12,880,800 |
| 2025-02-27 | 342.00 | 350.00 | 298.00 | 328.00 | 317.39 | 22,954,700 |
| 2025-02-26 | 326.00 | 344.00 | 322.00 | 340.00 | 329.00 | 11,925,400 |
| 2025-02-25 | 360.00 | 360.00 | 322.00 | 326.00 | 315.45 | 19,577,000 |
| 2025-02-24 | 348.00 | 364.00 | 338.00 | 346.00 | 334.81 | 36,203,400 |
| 2025-02-21 | 310.00 | 354.00 | 310.00 | 344.00 | 332.87 | 53,978,600 |
| 2025-02-20 | 320.00 | 322.00 | 308.00 | 310.00 | 299.97 | 7,871,000 |
| 2025-02-19 | 318.00 | 326.00 | 314.00 | 318.00 | 307.71 | 10,236,000 |
| 2025-02-18 | 298.00 | 316.00 | 292.00 | 314.00 | 303.84 | 12,470,800 |
| 2025-02-17 | 320.00 | 334.00 | 300.00 | 300.00 | 290.29 | 24,938,800 |
| 2025-02-14 | 318.00 | 324.00 | 310.00 | 316.00 | 305.78 | 9,086,900 |
| 2025-02-13 | 316.00 | 334.00 | 308.00 | 318.00 | 307.71 | 36,873,100 |
| 2025-02-12 | 324.00 | 324.00 | 288.00 | 308.00 | 298.04 | 32,345,300 |
| 2025-02-11 | 274.00 | 336.00 | 274.00 | 332.00 | 321.26 | 70,217,700 |
| 2025-02-10 | 266.00 | 324.00 | 266.00 | 274.00 | 265.14 | 85,716,300 |
| 2025-02-07 | 248.00 | 264.00 | 230.00 | 260.00 | 251.59 | 23,646,000 |
| 2025-02-06 | 252.00 | 256.00 | 242.00 | 242.00 | 234.17 | 10,101,900 |
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.