PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 192.00
-2.00 (-1.03%)
Aug 12, 2026, 4:05 PM WIB
IDX:DMMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 200.00 | 200.00 | 187.00 | 192.00 | - | -1.03% | 1,275,500 |
| Aug 11, 2026 | 198.00 | 200.00 | 190.00 | 194.00 | 194.00 | -2.02% | 1,573,700 |
| Aug 10, 2026 | 202.00 | 226.00 | 194.00 | 198.00 | 198.00 | -0.50% | 18,031,600 |
| Aug 7, 2026 | 184.00 | 214.00 | 184.00 | 199.00 | 199.00 | 9.94% | 24,586,400 |
| Aug 6, 2026 | 180.00 | 184.00 | 179.00 | 181.00 | 181.00 | 0.56% | 658,900 |
| Aug 5, 2026 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | -2.70% | 1,513,000 |
| Aug 4, 2026 | 186.00 | 187.00 | 178.00 | 185.00 | 185.00 | -0.54% | 907,800 |
| Aug 3, 2026 | 188.00 | 191.00 | 179.00 | 186.00 | 186.00 | - | 1,417,100 |
| Jul 31, 2026 | 189.00 | 210.00 | 186.00 | 186.00 | 186.00 | 3.91% | 12,834,100 |
| Jul 30, 2026 | 179.00 | 192.00 | 174.00 | 179.00 | 179.00 | 1.70% | 6,737,600 |
| Jul 29, 2026 | 189.00 | 190.00 | 168.00 | 176.00 | 176.00 | -6.88% | 8,602,200 |
| Jul 28, 2026 | 258.00 | 270.00 | 185.00 | 189.00 | 189.00 | -12.50% | 77,774,600 |
| Jul 27, 2026 | 175.00 | 216.00 | 175.00 | 216.00 | 216.00 | 35.00% | 10,609,100 |
| Jul 24, 2026 | 166.00 | 168.00 | 160.00 | 160.00 | 160.00 | -3.61% | 304,600 |
| Jul 23, 2026 | 171.00 | 171.00 | 164.00 | 166.00 | 166.00 | 1.84% | 343,500 |
| Jul 22, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 368,600 |
| Jul 21, 2026 | 162.00 | 165.00 | 155.00 | 162.00 | 162.00 | - | 708,300 |
| Jul 20, 2026 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 0.62% | 86,000 |
| Jul 17, 2026 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | -0.62% | 44,000 |
| Jul 16, 2026 | 158.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 166,200 |
| Jul 15, 2026 | 164.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.25% | 151,000 |
| Jul 14, 2026 | 160.00 | 162.00 | 155.00 | 160.00 | 160.00 | -1.23% | 525,900 |
| Jul 13, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 0.62% | 441,900 |
| Jul 10, 2026 | 158.00 | 180.00 | 158.00 | 161.00 | 161.00 | 1.90% | 1,200,200 |
| Jul 9, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -3.66% | 214,400 |
| Jul 8, 2026 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 46,400 |
| Jul 7, 2026 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1.89% | 252,700 |
| Jul 6, 2026 | 157.00 | 162.00 | 153.00 | 159.00 | 159.00 | 1.27% | 127,900 |
| Jul 3, 2026 | 158.00 | 158.00 | 150.00 | 157.00 | 157.00 | 1.95% | 268,000 |
| Jul 2, 2026 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 344,200 |
| Jul 1, 2026 | 158.00 | 164.00 | 155.00 | 155.00 | 155.00 | -1.27% | 67,800 |
| Jun 30, 2026 | 162.00 | 170.00 | 150.00 | 157.00 | 157.00 | -5.42% | 153,700 |
| Jun 29, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 166.00 | 0.91% | 83,200 |
| Jun 26, 2026 | 170.00 | 170.00 | 163.00 | 170.00 | 164.50 | - | 78,400 |
| Jun 25, 2026 | 174.00 | 174.00 | 163.00 | 170.00 | 164.50 | 1.80% | 580,800 |
| Jun 24, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 161.60 | -2.34% | 495,600 |
| Jun 23, 2026 | 172.00 | 172.00 | 168.00 | 171.00 | 165.47 | 1.79% | 121,500 |
| Jun 22, 2026 | 175.00 | 175.00 | 168.00 | 168.00 | 162.56 | -4.55% | 195,900 |
| Jun 19, 2026 | 171.00 | 176.00 | 170.00 | 176.00 | 170.31 | 1.73% | 87,700 |
| Jun 18, 2026 | 180.00 | 180.00 | 170.00 | 173.00 | 167.40 | -3.35% | 397,600 |
| Jun 17, 2026 | 167.00 | 180.00 | 163.00 | 179.00 | 173.21 | 5.92% | 1,259,700 |
| Jun 15, 2026 | 158.00 | 173.00 | 158.00 | 169.00 | 163.53 | 6.96% | 505,800 |
| Jun 12, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 152.89 | 3.95% | 415,300 |
| Jun 11, 2026 | 148.00 | 157.00 | 148.00 | 152.00 | 147.08 | 2.70% | 77,900 |
| Jun 10, 2026 | 144.00 | 157.00 | 140.00 | 148.00 | 143.21 | 3.50% | 131,400 |
| Jun 9, 2026 | 143.00 | 163.00 | 133.00 | 143.00 | 138.37 | 5.93% | 539,400 |
| Jun 8, 2026 | 143.00 | 163.00 | 126.00 | 135.00 | 130.63 | -5.59% | 843,400 |
| Jun 5, 2026 | 156.00 | 158.00 | 132.00 | 143.00 | 138.37 | -6.54% | 897,700 |
| Jun 4, 2026 | 159.00 | 160.00 | 151.00 | 153.00 | 148.05 | -2.55% | 631,700 |
| Jun 3, 2026 | 175.00 | 175.00 | 149.00 | 157.00 | 151.92 | -10.29% | 854,700 |