PT Arkadia Digital Media Tbk (IDX:DIGI)
Indonesia · Delayed Price · Currency is IDR 36.00
+2.00 (5.88%)
At close: Feb 27, 2026
IDX:DIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 2,179,900 |
| Feb 26, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,715,500 |
| Feb 25, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 577,000 |
| Feb 24, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 2,023,700 |
| Feb 23, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,002,300 |
| Feb 20, 2026 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 2,192,000 |
| Feb 19, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -7.89% | 2,204,100 |
| Feb 18, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | -2.56% | 1,224,500 |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,074,200 |
| Feb 12, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 1,294,500 |
| Feb 11, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 1,023,100 |
| Feb 10, 2026 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,092,800 |
| Feb 9, 2026 | 31.00 | 37.00 | 31.00 | 36.00 | 36.00 | 5.88% | 3,349,400 |
| Feb 6, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 574,600 |
| Feb 5, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,193,500 |
| Feb 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,960,600 |
| Feb 3, 2026 | 33.00 | 37.00 | 33.00 | 36.00 | 36.00 | 5.88% | 2,177,400 |
| Feb 2, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 1,467,500 |
| Jan 30, 2026 | 32.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 4,270,800 |
| Jan 29, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 2,343,000 |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -9.76% | 2,967,200 |
| Jan 27, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 3,405,600 |
| Jan 26, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -8.51% | 7,514,700 |
| Jan 23, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -9.62% | 4,445,300 |
| Jan 22, 2026 | 62.00 | 62.00 | 52.00 | 52.00 | 52.00 | -8.77% | 24,405,900 |
| Jan 21, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 7.55% | 15,498,700 |
| Jan 20, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8.16% | 12,240,400 |
| Jan 19, 2026 | 54.00 | 54.00 | 49.00 | 49.00 | 49.00 | -9.26% | 9,028,000 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 11,898,500 |
| Jan 14, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 12,125,700 |
| Jan 13, 2026 | 57.00 | 57.00 | 50.00 | 50.00 | 50.00 | -9.09% | 4,411,000 |
| Jan 12, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 5.77% | 10,650,800 |
| Jan 9, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8.33% | 19,582,900 |
| Jan 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 5,912,800 |
| Jan 7, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 6,468,200 |
| Jan 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 6,898,300 |
| Jan 5, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 6,456,800 |
| Jan 2, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 1,465,200 |
| Dec 30, 2025 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,226,400 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 1,751,500 |
| Dec 24, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 1,293,000 |
| Dec 23, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,223,300 |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 326,700 |
| Dec 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,106,200 |
| Dec 18, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,127,500 |
| Dec 17, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,707,100 |
| Dec 16, 2025 | 35.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 1,287,300 |
| Dec 15, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,123,300 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 630,000 |
| Dec 11, 2025 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 1,853,500 |