PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 368.00
+2.00 (0.55%)
Aug 28, 2025, 3:49 PM WIB
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | 0.55% | 2,195,800 |
| Aug 27, 2025 | 360.00 | 372.00 | 360.00 | 366.00 | 366.00 | - | 2,820,000 |
| Aug 26, 2025 | 344.00 | 374.00 | 344.00 | 366.00 | 366.00 | 7.65% | 8,324,100 |
| Aug 25, 2025 | 324.00 | 340.00 | 314.00 | 340.00 | 340.00 | 5.59% | 3,400,000 |
| Aug 22, 2025 | 336.00 | 336.00 | 322.00 | 322.00 | 322.00 | -4.17% | 2,273,100 |
| Aug 21, 2025 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | - | 698,800 |
| Aug 20, 2025 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 2,252,700 |
| Aug 19, 2025 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 1,160,200 |
| Aug 15, 2025 | 348.00 | 354.00 | 340.00 | 340.00 | 340.00 | -1.73% | 1,019,200 |
| Aug 14, 2025 | 346.00 | 354.00 | 336.00 | 346.00 | 346.00 | - | 2,961,900 |
| Aug 13, 2025 | 358.00 | 358.00 | 338.00 | 346.00 | 346.00 | -2.26% | 2,906,800 |
| Aug 12, 2025 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 1,470,300 |
| Aug 11, 2025 | 358.00 | 370.00 | 350.00 | 354.00 | 354.00 | -1.67% | 1,052,500 |
| Aug 8, 2025 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.64% | 1,256,600 |
| Aug 7, 2025 | 380.00 | 382.00 | 366.00 | 366.00 | 366.00 | -3.17% | 1,993,000 |
| Aug 6, 2025 | 364.00 | 382.00 | 358.00 | 378.00 | 378.00 | 5.00% | 2,976,600 |
| Aug 5, 2025 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2.27% | 1,491,900 |
| Aug 4, 2025 | 364.00 | 364.00 | 346.00 | 352.00 | 352.00 | -3.30% | 2,707,400 |
| Aug 1, 2025 | 374.00 | 378.00 | 358.00 | 364.00 | 364.00 | -2.67% | 2,411,200 |
| Jul 31, 2025 | 376.00 | 382.00 | 362.00 | 374.00 | 374.00 | -1.06% | 1,045,900 |
| Jul 30, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | -1.05% | 827,400 |
| Jul 29, 2025 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 0.53% | 540,900 |
| Jul 28, 2025 | 380.00 | 386.00 | 376.00 | 380.00 | 380.00 | -0.52% | 755,600 |
| Jul 25, 2025 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.55% | 1,128,400 |
| Jul 24, 2025 | 386.00 | 394.00 | 384.00 | 388.00 | 388.00 | 1.04% | 2,829,800 |
| Jul 23, 2025 | 382.00 | 386.00 | 374.00 | 384.00 | 384.00 | 1.05% | 1,654,600 |
| Jul 22, 2025 | 380.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,625,000 |
| Jul 21, 2025 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | -1.05% | 3,158,300 |
| Jul 18, 2025 | 380.00 | 388.00 | 378.00 | 380.00 | 380.00 | - | 770,500 |
| Jul 17, 2025 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.60% | 1,324,200 |
| Jul 16, 2025 | 376.00 | 378.00 | 372.00 | 374.00 | 374.00 | -1.06% | 1,205,300 |
| Jul 15, 2025 | 382.00 | 398.00 | 376.00 | 378.00 | 378.00 | -0.53% | 1,735,900 |
| Jul 14, 2025 | 402.00 | 406.00 | 380.00 | 380.00 | 380.00 | -5.47% | 3,750,100 |
| Jul 11, 2025 | 374.00 | 406.00 | 372.00 | 402.00 | 402.00 | 7.49% | 5,375,100 |
| Jul 10, 2025 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | -0.53% | 532,200 |
| Jul 9, 2025 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | - | 1,052,300 |
| Jul 8, 2025 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 0.53% | 1,288,300 |
| Jul 7, 2025 | 386.00 | 386.00 | 372.00 | 374.00 | 374.00 | -2.60% | 1,442,900 |
| Jul 4, 2025 | 404.00 | 412.00 | 380.00 | 384.00 | 384.00 | -3.52% | 5,555,900 |
| Jul 3, 2025 | 370.00 | 404.00 | 364.00 | 398.00 | 398.00 | 7.57% | 9,281,600 |
| Jul 2, 2025 | 360.00 | 372.00 | 360.00 | 370.00 | 370.00 | 2.78% | 2,708,000 |
| Jul 1, 2025 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | -2.17% | 935,100 |
| Jun 30, 2025 | 380.00 | 384.00 | 368.00 | 368.00 | 368.00 | -1.60% | 2,536,800 |
| Jun 26, 2025 | 360.00 | 380.00 | 360.00 | 374.00 | 374.00 | 3.31% | 2,785,100 |
| Jun 25, 2025 | 362.00 | 374.00 | 350.00 | 362.00 | 362.00 | - | 2,540,200 |
| Jun 24, 2025 | 350.00 | 370.00 | 350.00 | 362.00 | 362.00 | 4.02% | 2,667,100 |
| Jun 23, 2025 | 328.00 | 348.00 | 284.00 | 348.00 | 348.00 | 4.82% | 13,364,800 |
| Jun 20, 2025 | 348.00 | 348.00 | 314.00 | 332.00 | 332.00 | -1.78% | 5,144,100 |
| Jun 19, 2025 | 356.00 | 376.00 | 334.00 | 338.00 | 338.00 | -5.06% | 7,903,800 |
| Jun 18, 2025 | 374.00 | 374.00 | 350.00 | 356.00 | 356.00 | -5.32% | 9,045,300 |