PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 128.00
-9.00 (-6.57%)
Oct 30, 2026, 4:08 PM WIB
IDX:DMMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 137.00 | 139.00 | 128.00 | 128.00 | 128.00 | -6.57% | 766,900 |
| Oct 29, 2026 | 143.00 | 144.00 | 134.00 | 137.00 | 137.00 | -4.86% | 301,500 |
| Oct 28, 2026 | 141.00 | 146.00 | 137.00 | 144.00 | 144.00 | -2.04% | 423,900 |
| Oct 27, 2026 | 149.00 | 153.00 | 138.00 | 147.00 | 147.00 | -0.68% | 1,142,100 |
| Oct 26, 2026 | 149.00 | 152.00 | 141.00 | 148.00 | 148.00 | -0.67% | 265,900 |
| Oct 23, 2026 | 147.00 | 153.00 | 146.00 | 149.00 | 149.00 | 0.68% | 161,600 |
| Oct 22, 2026 | 156.00 | 165.00 | 145.00 | 148.00 | 148.00 | 2.78% | 794,700 |
| Oct 21, 2026 | 140.00 | 149.00 | 136.00 | 144.00 | 144.00 | 2.86% | 1,204,300 |
| Oct 20, 2026 | 116.00 | 151.00 | 116.00 | 140.00 | 140.00 | 12.90% | 2,040,400 |
| Oct 19, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -6.77% | 285,900 |
| Oct 16, 2026 | 146.00 | 146.00 | 133.00 | 133.00 | 133.00 | -14.74% | 1,427,300 |
| Oct 15, 2026 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 768,500 |
| Oct 14, 2026 | 164.00 | 166.00 | 159.00 | 162.00 | 162.00 | - | 654,900 |
| Oct 13, 2026 | 163.00 | 166.00 | 156.00 | 162.00 | 162.00 | -1.22% | 895,000 |
| Oct 12, 2026 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | -0.61% | 1,437,900 |
| Oct 9, 2026 | 173.00 | 176.00 | 162.00 | 165.00 | 165.00 | -4.07% | 2,586,300 |
| Oct 8, 2026 | 173.00 | 193.00 | 171.00 | 172.00 | 172.00 | -0.58% | 11,634,000 |
| Oct 7, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 0.58% | 519,300 |
| Oct 6, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 874,500 |
| Oct 5, 2026 | 180.00 | 202.00 | 171.00 | 171.00 | 171.00 | -0.58% | 13,301,800 |
| Oct 2, 2026 | 176.00 | 181.00 | 172.00 | 172.00 | 172.00 | -2.27% | 551,000 |
| Oct 1, 2026 | 176.00 | 192.00 | 175.00 | 176.00 | 176.00 | - | 3,005,000 |
| Sep 30, 2026 | 165.00 | 180.00 | 165.00 | 176.00 | 176.00 | 5.39% | 348,200 |
| Sep 29, 2026 | 165.00 | 168.00 | 155.00 | 167.00 | 167.00 | -0.60% | 539,100 |
| Sep 28, 2026 | 178.00 | 180.00 | 163.00 | 168.00 | 168.00 | -6.15% | 790,900 |
| Sep 25, 2026 | 189.00 | 189.00 | 173.00 | 179.00 | 179.00 | -3.24% | 1,172,800 |
| Sep 24, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 822,300 |
| Sep 23, 2026 | 188.00 | 206.00 | 182.00 | 188.00 | 188.00 | 1.08% | 9,143,900 |
| Sep 22, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | - | 687,800 |
| Sep 21, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | - | 475,800 |
| Sep 18, 2026 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | 405,600 |
| Sep 17, 2026 | 190.00 | 195.00 | 183.00 | 186.00 | 186.00 | -0.53% | 1,940,500 |
| Sep 16, 2026 | 186.00 | 197.00 | 185.00 | 187.00 | 187.00 | 0.54% | 4,819,000 |
| Sep 15, 2026 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | - | 281,700 |
| Sep 14, 2026 | 189.00 | 190.00 | 183.00 | 186.00 | 186.00 | 0.54% | 731,800 |
| Sep 11, 2026 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | - | 947,600 |
| Sep 10, 2026 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 1,428,600 |
| Sep 9, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | - | 976,700 |
| Sep 8, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | - | 860,100 |
| Sep 7, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.04% | 864,100 |
| Sep 4, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 192.00 | -0.52% | 897,700 |
| Sep 3, 2026 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 1,880,600 |
| Sep 2, 2026 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.60% | 746,300 |
| Sep 1, 2026 | 191.00 | 192.00 | 187.00 | 187.00 | 187.00 | -2.09% | 3,076,700 |
| Aug 31, 2026 | 195.00 | 195.00 | 188.00 | 191.00 | 191.00 | -2.05% | 2,265,000 |
| Aug 28, 2026 | 202.00 | 206.00 | 193.00 | 195.00 | 195.00 | -3.47% | 5,432,200 |
| Aug 27, 2026 | 196.00 | 236.00 | 196.00 | 202.00 | 202.00 | 12.22% | 77,406,600 |
| Aug 26, 2026 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 1,373,000 |
| Aug 24, 2026 | 187.00 | 189.00 | 183.00 | 183.00 | 183.00 | -1.08% | 2,118,400 |
| Aug 21, 2026 | 187.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.54% | 881,400 |