PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia · Delayed Price · Currency is IDR 164.00
-1.00 (-0.61%)
Oct 12, 2026, 4:13 PM WIB
IDX:DMMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | -0.61% | 1,439,300 |
| 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 |
| Aug 20, 2026 | 187.00 | 188.00 | 183.00 | 186.00 | 186.00 | 0.54% | 1,313,100 |
| Aug 19, 2026 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | -1.60% | 1,275,700 |
| Aug 18, 2026 | 185.00 | 191.00 | 183.00 | 188.00 | 188.00 | 1.62% | 1,151,100 |
| Aug 14, 2026 | 185.00 | 194.00 | 183.00 | 185.00 | 185.00 | - | 1,554,700 |
| Aug 13, 2026 | 192.00 | 196.00 | 183.00 | 185.00 | 185.00 | -3.65% | 2,310,200 |
| Aug 12, 2026 | 200.00 | 200.00 | 187.00 | 192.00 | 192.00 | -1.03% | 1,283,900 |
| 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 |