PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
368.00
-10.00 (-2.65%)
Aug 7, 2025, 11:59 AM WIB

IDX:DMMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025364.00382.00358.00378.00378.005.00%2,926,000
Aug 5, 2025350.00368.00350.00360.00360.002.27%1,491,900
Aug 4, 2025364.00364.00346.00352.00352.00-3.30%2,707,400
Aug 1, 2025374.00378.00358.00364.00364.00-2.67%2,411,200
Jul 31, 2025376.00382.00362.00374.00374.00-1.06%1,045,900
Jul 30, 2025382.00384.00374.00378.00378.00-1.05%827,400
Jul 29, 2025380.00384.00376.00382.00382.000.53%540,900
Jul 28, 2025380.00386.00376.00380.00380.00-0.52%755,600
Jul 25, 2025392.00392.00380.00382.00382.00-1.55%1,128,400
Jul 24, 2025386.00394.00384.00388.00388.001.04%2,829,800
Jul 23, 2025382.00386.00374.00384.00384.001.05%1,654,600
Jul 22, 2025380.00388.00374.00380.00380.001.06%1,625,000
Jul 21, 2025380.00380.00366.00376.00376.00-1.05%3,158,300
Jul 18, 2025380.00388.00378.00380.00380.00-770,500
Jul 17, 2025378.00388.00376.00380.00380.001.60%1,324,200
Jul 16, 2025376.00378.00372.00374.00374.00-1.06%1,205,300
Jul 15, 2025382.00398.00376.00378.00378.00-0.53%1,735,900
Jul 14, 2025402.00406.00380.00380.00380.00-5.47%3,750,100
Jul 11, 2025374.00406.00372.00402.00402.007.49%5,375,100
Jul 10, 2025376.00380.00374.00374.00374.00-0.53%532,200
Jul 9, 2025376.00378.00372.00376.00376.00-1,052,300
Jul 8, 2025380.00380.00370.00376.00376.000.53%1,288,300
Jul 7, 2025386.00386.00372.00374.00374.00-2.60%1,442,900
Jul 4, 2025404.00412.00380.00384.00384.00-3.52%5,555,900
Jul 3, 2025370.00404.00364.00398.00398.007.57%9,281,600
Jul 2, 2025360.00372.00360.00370.00370.002.78%2,708,000
Jul 1, 2025370.00370.00360.00360.00360.00-2.17%935,100
Jun 30, 2025380.00384.00368.00368.00368.00-1.60%2,536,800
Jun 26, 2025360.00380.00360.00374.00374.003.31%2,785,100
Jun 25, 2025362.00374.00350.00362.00362.00-2,540,200
Jun 24, 2025350.00370.00350.00362.00362.004.02%2,667,100
Jun 23, 2025328.00348.00284.00348.00348.004.82%13,364,800
Jun 20, 2025348.00348.00314.00332.00332.00-1.78%5,144,100
Jun 19, 2025356.00376.00334.00338.00338.00-5.06%7,903,800
Jun 18, 2025374.00374.00350.00356.00356.00-5.32%9,045,300
Jun 17, 2025386.00386.00374.00376.00376.00-2.59%5,711,800
Jun 16, 2025390.00390.00380.00386.00386.00-1.03%5,301,800
Jun 13, 2025394.00394.00390.00390.00390.00-0.51%1,188,900
Jun 12, 2025392.00400.00386.00392.00392.001.03%1,287,100
Jun 11, 2025386.00400.00384.00388.00388.000.52%1,770,400
Jun 10, 2025392.00392.00384.00386.00386.00-1.53%4,306,900
Jun 5, 2025390.00394.00382.00392.00392.000.51%3,294,400
Jun 4, 2025402.00406.00388.00390.00390.00-2.99%9,099,500
Jun 3, 2025408.00408.00398.00402.00402.00-1.47%3,826,500
Jun 2, 2025416.00416.00400.00408.00408.00-1.45%4,611,400
May 28, 2025406.00418.00406.00414.00414.001.97%15,847,400
May 27, 2025412.00412.00402.00406.00406.00-1.46%2,166,500
May 26, 2025414.00414.00408.00412.00412.000.49%3,296,800
May 23, 2025404.00414.00404.00410.00410.001.99%8,284,400
May 22, 2025396.00406.00396.00402.00402.001.52%5,766,300