PT Arkadia Digital Media Tbk (IDX:DIGI)
Indonesia · Delayed Price · Currency is IDR 40.00
+2.00 (5.26%)
Apr 30, 2026, 4:11 PM WIB
IDX:DIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | 4,831,000 |
| Apr 29, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 7,444,300 |
| Apr 28, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,119,700 |
| Apr 27, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 742,100 |
| Apr 24, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 741,700 |
| Apr 23, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,283,600 |
| Apr 22, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 1,028,800 |
| Apr 21, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,074,500 |
| Apr 20, 2026 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | - | 677,600 |
| Apr 17, 2026 | 36.00 | 36.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,189,700 |
| Apr 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | 678,000 |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 519,900 |
| Apr 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 634,800 |
| Apr 13, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 2,835,200 |
| Apr 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 629,200 |
| Apr 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 1,566,200 |
| Apr 8, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 472,800 |
| Apr 7, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 468,600 |
| Apr 6, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 387,600 |
| Apr 2, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | - | 807,900 |
| Apr 1, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 203,500 |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 369,100 |
| Mar 30, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 846,100 |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 1,615,000 |
| Mar 26, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -9.68% | 4,399,200 |
| Mar 25, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 896,100 |
| Mar 17, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 862,200 |
| Mar 16, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 278,800 |
| Mar 13, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 3.03% | 406,800 |
| Mar 12, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 322,100 |
| Mar 11, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 307,600 |
| Mar 10, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 251,200 |
| Mar 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 2,213,000 |
| Mar 6, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 2.94% | 682,500 |
| Mar 5, 2026 | 31.00 | 35.00 | 31.00 | 34.00 | 34.00 | 6.25% | 854,700 |
| Mar 4, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 1,400,600 |
| Mar 3, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 545,100 |
| Mar 2, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 915,800 |
| 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 |