PT Arkadia Digital Media Tbk (IDX:DIGI)
Indonesia · Delayed Price · Currency is IDR 29.00
+2.00 (7.41%)
Jul 2, 2026, 7:56 AM WIB
IDX:DIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 67,900 |
| Jun 29, 2026 | 27.00 | 29.00 | 26.00 | 27.00 | 27.00 | - | 523,100 |
| Jun 26, 2026 | 32.00 | 32.00 | 27.00 | 27.00 | 27.00 | -10.00% | 673,400 |
| Jun 25, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 119,200 |
| Jun 24, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -3.23% | 669,600 |
| Jun 23, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -6.06% | 213,900 |
| Jun 22, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 629,300 |
| Jun 19, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 967,600 |
| Jun 18, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 378,800 |
| Jun 17, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 632,500 |
| Jun 15, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 463,300 |
| Jun 12, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 507,300 |
| Jun 11, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 9.68% | 131,500 |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 252,200 |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 446,500 |
| Jun 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 608,200 |
| Jun 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 197,400 |
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 415,300 |
| Jun 3, 2026 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -8.33% | 139,900 |
| Jun 2, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 210,400 |
| May 29, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | - | 662,700 |
| May 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 211,700 |
| May 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 485,000 |
| May 22, 2026 | 31.00 | 31.00 | 28.00 | 30.00 | 30.00 | -3.23% | 542,200 |
| May 21, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 1,953,500 |
| May 20, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 761,600 |
| May 19, 2026 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 2,305,600 |
| May 18, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 2,532,600 |
| May 13, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,442,100 |
| May 12, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | -5.00% | 3,228,000 |
| May 11, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 1,988,200 |
| May 8, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 4,572,900 |
| May 7, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 4,756,500 |
| May 6, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 9.76% | 8,596,000 |
| May 5, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 7.89% | 7,643,600 |
| May 4, 2026 | 44.00 | 44.00 | 37.00 | 38.00 | 38.00 | -5.00% | 13,528,700 |
| 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 |