Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 242.00 | 260.00 | 240.00 | 248.00 | 239.98 | 18,590,100 |
| 2025-02-04 | 226.00 | 242.00 | 226.00 | 242.00 | 234.17 | 9,931,500 |
| 2025-02-03 | 216.00 | 224.00 | 216.00 | 224.00 | 216.75 | 2,754,900 |
| 2025-01-31 | 230.00 | 232.00 | 214.00 | 216.00 | 209.01 | 4,331,500 |
| 2025-01-30 | 230.00 | 234.00 | 224.00 | 228.00 | 220.62 | 3,760,700 |
| 2025-01-24 | 224.00 | 226.00 | 222.00 | 224.00 | 216.75 | 2,190,000 |
| 2025-01-23 | 232.00 | 236.00 | 224.00 | 224.00 | 216.75 | 5,996,900 |
| 2025-01-22 | 240.00 | 246.00 | 228.00 | 232.00 | 224.49 | 20,420,700 |
| 2025-01-21 | 216.00 | 248.00 | 212.00 | 240.00 | 232.24 | 43,522,900 |
| 2025-01-20 | 204.00 | 218.00 | 202.00 | 214.00 | 207.08 | 9,088,000 |
| 2025-01-17 | 210.00 | 212.00 | 202.00 | 204.00 | 197.40 | 4,885,200 |
| 2025-01-16 | 220.00 | 224.00 | 210.00 | 210.00 | 203.21 | 7,667,300 |
| 2025-01-15 | 224.00 | 230.00 | 220.00 | 220.00 | 212.88 | 5,405,000 |
| 2025-01-14 | 228.00 | 230.00 | 218.00 | 224.00 | 216.75 | 9,101,700 |
| 2025-01-13 | 236.00 | 238.00 | 226.00 | 228.00 | 220.62 | 7,012,100 |
| 2025-01-10 | 234.00 | 240.00 | 232.00 | 236.00 | 228.36 | 4,585,600 |
| 2025-01-09 | 230.00 | 240.00 | 230.00 | 234.00 | 226.43 | 3,289,100 |
| 2025-01-08 | 242.00 | 242.00 | 230.00 | 230.00 | 222.56 | 6,365,900 |
| 2025-01-07 | 234.00 | 246.00 | 228.00 | 240.00 | 232.24 | 12,168,000 |
| 2025-01-06 | 234.00 | 238.00 | 228.00 | 232.00 | 224.49 | 8,434,000 |
| 2025-01-03 | 242.00 | 248.00 | 226.00 | 230.00 | 222.56 | 9,099,800 |
| 2025-01-02 | 248.00 | 252.00 | 240.00 | 242.00 | 234.17 | 7,652,400 |
| 2024-12-30 | 222.00 | 260.00 | 220.00 | 246.00 | 238.04 | 25,855,100 |
| 2024-12-27 | 232.00 | 246.00 | 222.00 | 224.00 | 216.75 | 8,030,300 |
| 2024-12-24 | 230.00 | 236.00 | 224.00 | 232.00 | 224.49 | 3,754,800 |
| 2024-12-23 | 228.00 | 236.00 | 226.00 | 228.00 | 220.62 | 4,089,800 |
| 2024-12-20 | 236.00 | 242.00 | 226.00 | 228.00 | 220.62 | 5,257,600 |
| 2024-12-19 | 248.00 | 248.00 | 220.00 | 234.00 | 226.43 | 17,561,100 |
| 2024-12-18 | 262.00 | 272.00 | 240.00 | 246.00 | 238.04 | 47,218,000 |
| 2024-12-17 | 230.00 | 278.00 | 226.00 | 260.00 | 251.59 | 69,724,800 |
| 2024-12-16 | 222.00 | 234.00 | 220.00 | 228.00 | 220.62 | 6,325,000 |
| 2024-12-13 | 236.00 | 238.00 | 220.00 | 222.00 | 214.82 | 14,858,100 |
| 2024-12-12 | 220.00 | 248.00 | 220.00 | 236.00 | 228.36 | 51,893,100 |
| 2024-12-11 | 208.00 | 222.00 | 206.00 | 218.00 | 210.95 | 23,099,200 |
| 2024-12-10 | 206.00 | 218.00 | 202.00 | 206.00 | 199.34 | 16,036,800 |
| 2024-12-09 | 220.00 | 222.00 | 206.00 | 208.00 | 201.27 | 8,396,900 |
| 2024-12-06 | 220.00 | 224.00 | 216.00 | 220.00 | 212.88 | 2,178,100 |
| 2024-12-05 | 218.00 | 224.00 | 218.00 | 220.00 | 212.88 | 4,565,600 |
| 2024-12-04 | 228.00 | 228.00 | 216.00 | 220.00 | 212.88 | 6,668,400 |
| 2024-12-03 | 238.00 | 240.00 | 222.00 | 224.00 | 216.75 | 7,583,400 |
| 2024-12-02 | 222.00 | 238.00 | 216.00 | 238.00 | 230.30 | 8,999,000 |
| 2024-11-29 | 240.00 | 240.00 | 220.00 | 220.00 | 212.88 | 6,550,000 |
| 2024-11-28 | 238.00 | 240.00 | 224.00 | 230.00 | 222.56 | 9,071,900 |
| 2024-11-26 | 238.00 | 240.00 | 220.00 | 230.00 | 222.56 | 16,774,300 |
| 2024-11-25 | 246.00 | 248.00 | 236.00 | 238.00 | 230.30 | 20,194,400 |
| 2024-11-22 | 234.00 | 256.00 | 234.00 | 244.00 | 236.11 | 64,134,300 |
| 2024-11-21 | 216.00 | 234.00 | 216.00 | 232.00 | 224.49 | 49,012,000 |
| 2024-11-20 | 212.00 | 228.00 | 208.00 | 216.00 | 209.01 | 27,857,600 |
| 2024-11-19 | 199.00 | 214.00 | 195.00 | 212.00 | 205.14 | 11,750,100 |
| 2024-11-18 | 206.00 | 224.00 | 198.00 | 199.00 | 192.56 | 17,525,000 |
| 2024-11-15 | 185.00 | 208.00 | 175.00 | 204.00 | 197.40 | 12,978,200 |
| 2024-11-14 | 200.00 | 200.00 | 184.00 | 185.00 | 179.01 | 14,518,200 |
| 2024-11-13 | 214.00 | 214.00 | 200.00 | 200.00 | 193.53 | 5,941,600 |
| 2024-11-12 | 202.00 | 214.00 | 198.00 | 210.00 | 203.21 | 6,683,600 |
| 2024-11-11 | 212.00 | 216.00 | 194.00 | 200.00 | 193.53 | 11,528,800 |
| 2024-11-08 | 216.00 | 216.00 | 208.00 | 212.00 | 205.14 | 4,103,300 |
| 2024-11-07 | 210.00 | 226.00 | 210.00 | 214.00 | 207.08 | 16,469,200 |
| 2024-11-06 | 210.00 | 216.00 | 202.00 | 210.00 | 203.21 | 10,622,000 |
| 2024-11-05 | 222.00 | 236.00 | 196.00 | 210.00 | 203.21 | 33,981,600 |
| 2024-11-04 | 220.00 | 234.00 | 218.00 | 220.00 | 212.88 | 16,293,500 |
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.