PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 177.00
-18.00 (-9.23%)
May 21, 2026, 4:02 PM WIB
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 196.00 | 196.00 | 176.00 | 177.00 | 177.00 | -9.23% | 400,400 |
| May 20, 2026 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | -2.50% | 213,800 |
| May 19, 2026 | 204.00 | 210.00 | 199.00 | 200.00 | 200.00 | -1.96% | 128,800 |
| May 18, 2026 | 218.00 | 218.00 | 200.00 | 204.00 | 204.00 | -6.42% | 454,100 |
| May 13, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 114,600 |
| May 12, 2026 | 220.00 | 220.00 | 212.00 | 218.00 | 218.00 | -0.91% | 342,200 |
| May 11, 2026 | 220.00 | 228.00 | 214.00 | 220.00 | 220.00 | 1.85% | 201,000 |
| May 8, 2026 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | - | 198,500 |
| May 7, 2026 | 226.00 | 228.00 | 216.00 | 216.00 | 216.00 | -3.57% | 746,000 |
| May 6, 2026 | 220.00 | 236.00 | 214.00 | 224.00 | 224.00 | 1.82% | 628,100 |
| May 5, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 90,100 |
| May 4, 2026 | 220.00 | 230.00 | 218.00 | 220.00 | 220.00 | - | 219,900 |
| Apr 30, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 215,000 |
| Apr 29, 2026 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 107,300 |
| Apr 28, 2026 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 134,500 |
| Apr 27, 2026 | 226.00 | 226.00 | 218.00 | 220.00 | 220.00 | -2.65% | 54,600 |
| Apr 24, 2026 | 228.00 | 228.00 | 220.00 | 226.00 | 226.00 | 0.89% | 137,400 |
| Apr 23, 2026 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 291,100 |
| Apr 22, 2026 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | 314,100 |
| Apr 21, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -3.48% | 391,200 |
| Apr 20, 2026 | 236.00 | 242.00 | 228.00 | 230.00 | 230.00 | - | 549,200 |
| Apr 17, 2026 | 236.00 | 238.00 | 226.00 | 230.00 | 230.00 | -0.86% | 92,500 |
| Apr 16, 2026 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 0.87% | 199,000 |
| Apr 15, 2026 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | 1.77% | 469,300 |
| Apr 14, 2026 | 228.00 | 240.00 | 218.00 | 226.00 | 226.00 | 3.67% | 627,900 |
| Apr 13, 2026 | 208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 3.81% | 8,287,700 |
| Apr 10, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.96% | 171,700 |
| Apr 9, 2026 | 214.00 | 214.00 | 202.00 | 208.00 | 208.00 | -0.95% | 116,600 |
| Apr 8, 2026 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | - | 237,700 |
| Apr 7, 2026 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 2.94% | 275,200 |
| Apr 6, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 139,500 |
| Apr 2, 2026 | 200.00 | 220.00 | 197.00 | 206.00 | 206.00 | 3.00% | 261,400 |
| Apr 1, 2026 | 200.00 | 220.00 | 197.00 | 200.00 | 200.00 | 2.56% | 616,500 |
| Mar 31, 2026 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | -2.01% | 28,600 |
| Mar 30, 2026 | 198.00 | 204.00 | 177.00 | 199.00 | 199.00 | 0.51% | 153,700 |
| Mar 27, 2026 | 206.00 | 206.00 | 193.00 | 198.00 | 198.00 | -1.98% | 104,900 |
| Mar 26, 2026 | 208.00 | 220.00 | 190.00 | 202.00 | 202.00 | -0.98% | 515,000 |
| Mar 25, 2026 | 183.00 | 206.00 | 181.00 | 204.00 | 204.00 | 11.48% | 258,500 |
| Mar 17, 2026 | 183.00 | 184.00 | 176.00 | 183.00 | 183.00 | - | 1,041,200 |
| Mar 16, 2026 | 196.00 | 196.00 | 176.00 | 183.00 | 183.00 | -6.63% | 812,400 |
| Mar 13, 2026 | 204.00 | 208.00 | 195.00 | 196.00 | 196.00 | -2.00% | 589,800 |
| Mar 12, 2026 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.99% | 245,200 |
| Mar 11, 2026 | 204.00 | 218.00 | 200.00 | 202.00 | 202.00 | 2.02% | 1,263,200 |
| Mar 10, 2026 | 224.00 | 228.00 | 197.00 | 198.00 | 198.00 | -10.81% | 2,786,900 |
| Mar 9, 2026 | 248.00 | 248.00 | 216.00 | 222.00 | 222.00 | -11.20% | 941,000 |
| Mar 6, 2026 | 260.00 | 268.00 | 240.00 | 250.00 | 250.00 | -3.85% | 650,600 |
| Mar 5, 2026 | 250.00 | 292.00 | 248.00 | 260.00 | 260.00 | 4.00% | 630,000 |
| Mar 4, 2026 | 262.00 | 268.00 | 244.00 | 250.00 | 250.00 | -6.72% | 496,300 |
| Mar 3, 2026 | 258.00 | 278.00 | 258.00 | 268.00 | 268.00 | 3.88% | 323,000 |
| Mar 2, 2026 | 280.00 | 280.00 | 244.00 | 258.00 | 258.00 | -9.15% | 1,285,800 |