PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 380.00
+12.00 (3.26%)
At close: Dec 30, 2025
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 364.00 | 374.00 | 360.00 | 368.00 | 368.00 | 1.10% | 674,300 |
| Dec 24, 2025 | 364.00 | 378.00 | 358.00 | 364.00 | 364.00 | - | 1,408,400 |
| Dec 23, 2025 | 362.00 | 378.00 | 360.00 | 364.00 | 364.00 | 0.55% | 1,761,300 |
| Dec 22, 2025 | 372.00 | 372.00 | 356.00 | 362.00 | 362.00 | -2.69% | 3,116,400 |
| Dec 19, 2025 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | -3.13% | 1,641,100 |
| Dec 18, 2025 | 388.00 | 388.00 | 372.00 | 384.00 | 384.00 | 0.52% | 1,843,600 |
| Dec 17, 2025 | 394.00 | 394.00 | 380.00 | 382.00 | 382.00 | -3.05% | 2,381,500 |
| Dec 16, 2025 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | -1.01% | 5,016,500 |
| Dec 15, 2025 | 410.00 | 412.00 | 398.00 | 398.00 | 398.00 | -2.45% | 4,145,400 |
| Dec 12, 2025 | 408.00 | 412.00 | 394.00 | 408.00 | 408.00 | 0.49% | 10,000,500 |
| Dec 11, 2025 | 386.00 | 414.00 | 384.00 | 406.00 | 406.00 | 5.18% | 25,878,800 |
| Dec 10, 2025 | 370.00 | 386.00 | 368.00 | 386.00 | 386.00 | 4.89% | 3,616,300 |
| Dec 9, 2025 | 374.00 | 374.00 | 364.00 | 368.00 | 368.00 | -0.54% | 265,700 |
| Dec 8, 2025 | 380.00 | 380.00 | 336.00 | 370.00 | 370.00 | -2.12% | 1,805,900 |
| Dec 5, 2025 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | -0.53% | 397,800 |
| Dec 4, 2025 | 372.00 | 386.00 | 368.00 | 380.00 | 380.00 | 1.60% | 479,700 |
| Dec 3, 2025 | 378.00 | 382.00 | 370.00 | 374.00 | 374.00 | - | 635,800 |
| Dec 2, 2025 | 370.00 | 380.00 | 368.00 | 374.00 | 374.00 | 1.08% | 1,182,200 |
| Dec 1, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 785,000 |
| Nov 28, 2025 | 396.00 | 396.00 | 378.00 | 380.00 | 380.00 | -1.55% | 661,500 |
| Nov 27, 2025 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | -1.03% | 1,767,900 |
| Nov 26, 2025 | 392.00 | 394.00 | 380.00 | 390.00 | 390.00 | -0.51% | 2,134,100 |
| Nov 25, 2025 | 398.00 | 404.00 | 388.00 | 392.00 | 392.00 | - | 4,284,500 |
| Nov 24, 2025 | 386.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1.55% | 2,883,300 |
| Nov 21, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.12% | 2,345,400 |
| Nov 20, 2025 | 372.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1.61% | 1,463,800 |
| Nov 19, 2025 | 368.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.64% | 1,196,200 |
| Nov 18, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 1,225,600 |
| Nov 17, 2025 | 360.00 | 366.00 | 350.00 | 366.00 | 366.00 | 1.67% | 1,530,500 |
| Nov 14, 2025 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | -2.17% | 2,602,700 |
| Nov 13, 2025 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | -0.54% | 4,133,700 |
| Nov 12, 2025 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 3,445,600 |
| Nov 11, 2025 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 4,479,100 |
| Nov 10, 2025 | 380.00 | 386.00 | 372.00 | 376.00 | 376.00 | -1.05% | 618,900 |
| Nov 7, 2025 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | - | 594,400 |
| Nov 6, 2025 | 376.00 | 382.00 | 364.00 | 380.00 | 380.00 | 1.06% | 4,875,300 |
| Nov 5, 2025 | 384.00 | 392.00 | 376.00 | 376.00 | 376.00 | -3.09% | 1,293,000 |
| Nov 4, 2025 | 390.00 | 398.00 | 376.00 | 388.00 | 388.00 | -1.52% | 5,005,600 |
| Nov 3, 2025 | 402.00 | 402.00 | 388.00 | 394.00 | 394.00 | -2.96% | 590,000 |
| Oct 31, 2025 | 400.00 | 406.00 | 382.00 | 406.00 | 406.00 | 0.50% | 3,445,000 |
| Oct 30, 2025 | 400.00 | 412.00 | 382.00 | 404.00 | 404.00 | 1.51% | 3,138,200 |
| Oct 29, 2025 | 390.00 | 398.00 | 388.00 | 398.00 | 398.00 | 2.58% | 916,400 |
| Oct 28, 2025 | 392.00 | 396.00 | 382.00 | 388.00 | 388.00 | -0.51% | 733,400 |
| Oct 27, 2025 | 398.00 | 400.00 | 378.00 | 390.00 | 390.00 | -2.01% | 3,118,200 |
| Oct 24, 2025 | 390.00 | 404.00 | 386.00 | 398.00 | 398.00 | 2.58% | 4,612,200 |
| Oct 23, 2025 | 390.00 | 394.00 | 382.00 | 388.00 | 388.00 | -0.51% | 1,391,700 |
| Oct 22, 2025 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | - | 1,288,100 |
| Oct 21, 2025 | 378.00 | 392.00 | 378.00 | 390.00 | 390.00 | 3.17% | 1,005,500 |
| Oct 20, 2025 | 368.00 | 382.00 | 360.00 | 378.00 | 378.00 | 2.72% | 968,500 |
| Oct 17, 2025 | 370.00 | 380.00 | 362.00 | 368.00 | 368.00 | -0.54% | 1,454,600 |