Digital Mediatama Maxima PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 220.00 | 234.00 | 218.00 | 220.00 | 212.88 | 16,293,500 |
| 2024-11-01 | 236.00 | 236.00 | 216.00 | 218.00 | 210.95 | 21,092,400 |
| 2024-10-31 | 189.00 | 240.00 | 189.00 | 234.00 | 226.43 | 120,530,300 |
| 2024-10-30 | 190.00 | 192.00 | 184.00 | 189.00 | 182.89 | 3,815,700 |
| 2024-10-29 | 183.00 | 194.00 | 181.00 | 189.00 | 182.89 | 7,291,000 |
| 2024-10-28 | 190.00 | 190.00 | 169.00 | 181.00 | 175.14 | 12,859,400 |
| 2024-10-25 | 194.00 | 197.00 | 190.00 | 190.00 | 183.85 | 6,686,600 |
| 2024-10-24 | 200.00 | 202.00 | 190.00 | 193.00 | 186.76 | 7,990,800 |
| 2024-10-23 | 196.00 | 214.00 | 195.00 | 196.00 | 189.66 | 30,521,700 |
| 2024-10-22 | 196.00 | 200.00 | 194.00 | 196.00 | 189.66 | 12,240,100 |
| 2024-10-21 | 190.00 | 212.00 | 184.00 | 196.00 | 189.66 | 51,948,000 |
| 2024-10-18 | 188.00 | 191.00 | 185.00 | 186.00 | 179.98 | 13,758,600 |
| 2024-10-17 | 189.00 | 192.00 | 186.00 | 188.00 | 181.92 | 18,577,300 |
| 2024-10-16 | 186.00 | 198.00 | 185.00 | 189.00 | 182.89 | 71,183,500 |
| 2024-10-15 | 187.00 | 189.00 | 181.00 | 184.00 | 178.05 | 17,083,000 |
| 2024-10-14 | 172.00 | 204.00 | 170.00 | 186.00 | 179.98 | 89,252,500 |
| 2024-10-11 | 192.00 | 192.00 | 171.00 | 172.00 | 166.44 | 18,460,300 |
| 2024-10-10 | 151.00 | 188.00 | 147.00 | 184.00 | 178.05 | 81,255,000 |
| 2024-10-09 | 144.00 | 150.00 | 137.00 | 150.00 | 145.15 | 19,347,600 |
| 2024-10-08 | 131.00 | 144.00 | 121.00 | 142.00 | 137.41 | 24,128,200 |
| 2024-10-07 | 120.00 | 131.00 | 115.00 | 130.00 | 125.79 | 25,832,500 |
| 2024-10-04 | 118.00 | 120.00 | 117.00 | 119.00 | 115.15 | 937,200 |
| 2024-10-03 | 120.00 | 121.00 | 117.00 | 118.00 | 114.18 | 1,272,700 |
| 2024-10-02 | 123.00 | 124.00 | 119.00 | 120.00 | 116.12 | 3,942,500 |
| 2024-10-01 | 124.00 | 124.00 | 122.00 | 122.00 | 118.05 | 967,500 |
| 2024-09-30 | 124.00 | 125.00 | 123.00 | 123.00 | 119.02 | 380,300 |
| 2024-09-27 | 125.00 | 126.00 | 123.00 | 123.00 | 119.02 | 2,064,400 |
| 2024-09-26 | 123.00 | 126.00 | 122.00 | 124.00 | 119.99 | 2,537,500 |
| 2024-09-25 | 124.00 | 124.00 | 122.00 | 123.00 | 119.02 | 1,014,600 |
| 2024-09-24 | 124.00 | 124.00 | 122.00 | 123.00 | 119.02 | 490,000 |
| 2024-09-23 | 124.00 | 125.00 | 121.00 | 124.00 | 119.99 | 1,581,200 |
| 2024-09-20 | 125.00 | 126.00 | 123.00 | 124.00 | 119.99 | 3,415,600 |
| 2024-09-19 | 126.00 | 126.00 | 124.00 | 125.00 | 120.96 | 1,464,200 |
| 2024-09-18 | 126.00 | 127.00 | 125.00 | 125.00 | 120.96 | 2,145,900 |
| 2024-09-17 | 125.00 | 127.00 | 122.00 | 126.00 | 121.92 | 3,220,400 |
| 2024-09-13 | 126.00 | 126.00 | 121.00 | 125.00 | 120.96 | 2,705,900 |
| 2024-09-12 | 126.00 | 127.00 | 124.00 | 126.00 | 121.92 | 1,396,900 |
| 2024-09-11 | 126.00 | 128.00 | 125.00 | 126.00 | 121.92 | 1,140,200 |
| 2024-09-10 | 125.00 | 128.00 | 124.00 | 126.00 | 121.92 | 1,594,200 |
| 2024-09-09 | 125.00 | 126.00 | 124.00 | 124.00 | 119.99 | 1,107,400 |
| 2024-09-06 | 126.00 | 126.00 | 121.00 | 125.00 | 120.96 | 1,081,600 |
| 2024-09-05 | 125.00 | 126.00 | 125.00 | 126.00 | 121.92 | 342,400 |
| 2024-09-04 | 127.00 | 127.00 | 125.00 | 125.00 | 120.96 | 345,400 |
| 2024-09-03 | 126.00 | 127.00 | 125.00 | 126.00 | 121.92 | 1,416,600 |
| 2024-09-02 | 126.00 | 128.00 | 125.00 | 126.00 | 121.92 | 304,500 |
| 2024-08-30 | 126.00 | 128.00 | 124.00 | 125.00 | 120.96 | 1,942,400 |
| 2024-08-29 | 125.00 | 125.00 | 123.00 | 125.00 | 120.96 | 288,900 |
| 2024-08-28 | 126.00 | 126.00 | 121.00 | 124.00 | 119.99 | 5,445,300 |
| 2024-08-27 | 126.00 | 129.00 | 123.00 | 125.00 | 120.96 | 6,436,500 |
| 2024-08-26 | 126.00 | 131.00 | 125.00 | 126.00 | 121.92 | 3,072,400 |
| 2024-08-23 | 126.00 | 128.00 | 124.00 | 125.00 | 120.96 | 1,004,400 |
| 2024-08-22 | 127.00 | 128.00 | 126.00 | 126.00 | 121.92 | 204,900 |
| 2024-08-21 | 127.00 | 128.00 | 126.00 | 127.00 | 122.89 | 524,500 |
| 2024-08-20 | 128.00 | 129.00 | 124.00 | 127.00 | 122.89 | 1,708,800 |
| 2024-08-19 | 129.00 | 131.00 | 124.00 | 126.00 | 121.92 | 1,978,400 |
| 2024-08-16 | 130.00 | 132.00 | 127.00 | 127.00 | 122.89 | 797,400 |
| 2024-08-15 | 133.00 | 133.00 | 129.00 | 130.00 | 125.79 | 1,217,400 |
| 2024-08-14 | 127.00 | 134.00 | 127.00 | 130.00 | 125.79 | 4,191,800 |
| 2024-08-13 | 125.00 | 130.00 | 125.00 | 127.00 | 122.89 | 2,337,200 |
| 2024-08-12 | 125.00 | 128.00 | 125.00 | 125.00 | 120.96 | 1,642,400 |
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.