PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 152.00
+4.00 (2.70%)
Jun 11, 2026, 4:02 PM WIB
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 148.00 | 157.00 | 148.00 | 152.00 | 152.00 | 2.70% | 77,900 |
| Jun 10, 2026 | 144.00 | 157.00 | 140.00 | 148.00 | 148.00 | 3.50% | 131,400 |
| Jun 9, 2026 | 143.00 | 163.00 | 133.00 | 143.00 | 143.00 | 5.93% | 539,400 |
| Jun 8, 2026 | 143.00 | 163.00 | 126.00 | 135.00 | 135.00 | -5.59% | 843,400 |
| Jun 5, 2026 | 156.00 | 158.00 | 132.00 | 143.00 | 143.00 | -6.54% | 897,700 |
| Jun 4, 2026 | 159.00 | 160.00 | 151.00 | 153.00 | 153.00 | -2.55% | 631,700 |
| Jun 3, 2026 | 175.00 | 175.00 | 149.00 | 157.00 | 157.00 | -10.29% | 854,700 |
| Jun 2, 2026 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | - | 194,700 |
| May 29, 2026 | 180.00 | 182.00 | 175.00 | 175.00 | 175.00 | -2.23% | 206,400 |
| May 26, 2026 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 0.56% | 163,600 |
| May 25, 2026 | 175.00 | 208.00 | 170.00 | 178.00 | 178.00 | 1.71% | 3,984,800 |
| May 22, 2026 | 176.00 | 220.00 | 172.00 | 175.00 | 175.00 | -1.13% | 342,500 |
| 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 |