Jakarta - Delayed Quote
IDR
PT Digital Mediatama Maxima Tbk (DMMX.JK)
123.00
0.00
(0.00%)
At close: 4:02:00 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
123.00
132.00
122.00
123.00
123.00
753,600
Nov 9, 2026
124.00
129.00
118.00
123.00
123.00
161,800
Nov 6, 2026
122.00
129.00
114.00
123.00
123.00
453,100
Nov 5, 2026
118.00
127.00
118.00
122.00
122.00
125,600
Nov 4, 2026
119.00
125.00
112.00
118.00
118.00
198,400
Nov 3, 2026
129.00
133.00
120.00
120.00
120.00
834,300
Nov 2, 2026
127.00
138.00
120.00
128.00
128.00
1,133,900
Oct 30, 2026
137.00
139.00
128.00
128.00
128.00
741,900
Oct 29, 2026
143.00
144.00
134.00
137.00
137.00
301,500
Oct 28, 2026
141.00
146.00
137.00
144.00
144.00
423,900
Oct 27, 2026
149.00
153.00
138.00
147.00
147.00
1,142,100
Oct 26, 2026
149.00
152.00
141.00
148.00
148.00
265,900
Oct 23, 2026
147.00
153.00
146.00
149.00
149.00
161,600
Oct 22, 2026
156.00
165.00
145.00
148.00
148.00
794,700
Oct 21, 2026
140.00
149.00
136.00
144.00
144.00
1,204,300
Oct 20, 2026
116.00
151.00
116.00
140.00
140.00
2,040,400
Oct 19, 2026
124.00
126.00
124.00
124.00
124.00
285,900
Oct 16, 2026
146.00
146.00
133.00
133.00
133.00
1,474,400
Oct 15, 2026
163.00
164.00
156.00
156.00
156.00
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
895,000
Oct 12, 2026
160.00
168.00
160.00
164.00
164.00
1,438,100
Oct 9, 2026
173.00
176.00
162.00
165.00
165.00
2,586,300
Oct 8, 2026
173.00
193.00
171.00
172.00
172.00
11,634,000
Oct 7, 2026
173.00
174.00
171.00
173.00
173.00
519,300
Oct 6, 2026
175.00
175.00
171.00
172.00
172.00
874,500
Oct 5, 2026
180.00
202.00
171.00
171.00
171.00
13,301,800
Oct 2, 2026
176.00
181.00
172.00
172.00
172.00
651,000
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
348,200
Sep 29, 2026
165.00
168.00
155.00
167.00
167.00
539,100
Sep 28, 2026
178.00
180.00
163.00
168.00
168.00
790,900
Sep 25, 2026
189.00
189.00
173.00
179.00
179.00
1,176,400
Sep 24, 2026
188.00
188.00
182.00
185.00
185.00
822,300
Sep 23, 2026
188.00
206.00
182.00
188.00
188.00
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
1,940,500
Sep 16, 2026
186.00
197.00
185.00
187.00
187.00
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
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
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
864,100
Sep 4, 2026
193.00
194.00
189.00
192.00
192.00
897,700
Sep 3, 2026
191.00
194.00
189.00
193.00
193.00
1,880,600
Sep 2, 2026
186.00
191.00
186.00
190.00
190.00
696,000
Sep 1, 2026
191.00
192.00
187.00
187.00
187.00
3,076,700
Aug 31, 2026
195.00
195.00
188.00
191.00
191.00
2,265,000
Aug 28, 2026
202.00
206.00
193.00
195.00
195.00
5,432,200
Aug 27, 2026
196.00
236.00
196.00
202.00
202.00
77,406,600
Aug 26, 2026
183.00
185.00
179.00
180.00
180.00
1,373,000
Aug 24, 2026
187.00
189.00
183.00
183.00
183.00
2,118,400
Aug 21, 2026
187.00
188.00
185.00
185.00
185.00
881,400
Aug 20, 2026
187.00
188.00
183.00
186.00
186.00
1,313,100
Aug 19, 2026
188.00
188.00
183.00
185.00
185.00
1,275,700
Aug 18, 2026
185.00
191.00
183.00
188.00
188.00
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
2,310,200
Aug 12, 2026
200.00
200.00
187.00
192.00
192.00
1,283,900
Aug 11, 2026
198.00
200.00
190.00
194.00
194.00
1,573,700
Aug 10, 2026
202.00
226.00
194.00
198.00
198.00
18,031,600
Aug 7, 2026
184.00
214.00
184.00
199.00
199.00
24,586,400
Aug 6, 2026
180.00
184.00
179.00
181.00
181.00
658,900
Aug 5, 2026
182.00
184.00
179.00
180.00
180.00
1,513,000
Aug 4, 2026
186.00
187.00
178.00
185.00
185.00
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
12,834,100
Jul 30, 2026
179.00
192.00
174.00
179.00
179.00
6,737,600
Jul 29, 2026
189.00
190.00
168.00
176.00
176.00
8,602,200
Jul 28, 2026
258.00
270.00
185.00
189.00
189.00
77,774,600
Jul 27, 2026
175.00
216.00
175.00
216.00
216.00
10,609,100
Jul 24, 2026
166.00
168.00
160.00
160.00
160.00
304,600
Jul 23, 2026
171.00
171.00
164.00
166.00
166.00
343,500
Jul 22, 2026
162.00
165.00
162.00
163.00
163.00
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
86,000
Jul 17, 2026
162.00
162.00
158.00
161.00
161.00
42,900
Jul 16, 2026
158.00
162.00
157.00
162.00
162.00
166,200
Jul 15, 2026
164.00
164.00
158.00
158.00
158.00
151,000
Jul 14, 2026
160.00
162.00
155.00
160.00
160.00
525,900
Jul 13, 2026
166.00
166.00
160.00
162.00
162.00
441,900
Jul 10, 2026
158.00
180.00
158.00
161.00
161.00
1,200,200
Jul 9, 2026
162.00
162.00
156.00
158.00
158.00
214,400
Jul 8, 2026
164.00
164.00
161.00
164.00
164.00
46,400
Jul 7, 2026
160.00
162.00
158.00
162.00
162.00
252,700
Jul 6, 2026
157.00
162.00
153.00
159.00
159.00
127,900
Jul 3, 2026
158.00
158.00
150.00
157.00
157.00
268,000
Jul 2, 2026
155.00
158.00
154.00
154.00
154.00
344,200
Jul 1, 2026
158.00
164.00
155.00
155.00
155.00
67,800
Jun 30, 2026
162.00
170.00
150.00
157.00
157.00
153,700
Jun 29, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
170.00
170.00
164.00
166.00
166.00
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
580,800
Jun 24, 2026
171.00
171.00
165.00
167.00
161.60
495,600
Jun 23, 2026
172.00
172.00
168.00
171.00
165.47
121,500
Jun 22, 2026
175.00
175.00
168.00
168.00
162.56
195,900
Jun 19, 2026
171.00
176.00
170.00
176.00
170.31
87,700
Jun 18, 2026
180.00
180.00
170.00
173.00
167.40
397,600
Jun 17, 2026
167.00
180.00
163.00
179.00
173.21
1,259,700
Jun 15, 2026
158.00
173.00
158.00
169.00
163.53
505,800
Jun 12, 2026
152.00
158.00
152.00
158.00
152.89
415,300
Jun 11, 2026
148.00
157.00
148.00
152.00
147.08
77,900
Jun 10, 2026
144.00
157.00
140.00
148.00
143.21
131,400
Jun 9, 2026
143.00
163.00
133.00
143.00
138.37
539,400
Jun 8, 2026
143.00
163.00
126.00
135.00
130.63
843,400
Jun 5, 2026
156.00
158.00
132.00
143.00
138.37
897,700
Jun 4, 2026
159.00
160.00
151.00
153.00
148.05
631,700
Jun 3, 2026
175.00
175.00
149.00
157.00
151.92
854,700
Jun 2, 2026
173.00
178.00
173.00
175.00
169.34
194,700
May 29, 2026
180.00
182.00
175.00
175.00
169.34
206,400
May 26, 2026
178.00
185.00
177.00
179.00
173.21
163,600
May 25, 2026
175.00
208.00
170.00
178.00
172.24
3,984,800
May 22, 2026
176.00
220.00
172.00
175.00
169.34
342,500
May 21, 2026
196.00
196.00
176.00
177.00
171.27
400,400
May 20, 2026
200.00
200.00
190.00
195.00
188.69
213,800
May 19, 2026
204.00
210.00
199.00
200.00
193.53
128,800
May 18, 2026
218.00
218.00
200.00
204.00
197.40
454,100
May 13, 2026
218.00
218.00
214.00
218.00
210.95
114,600
May 12, 2026
220.00
220.00
212.00
218.00
210.95
342,200
May 11, 2026
220.00
228.00
214.00
220.00
212.88
201,000
May 8, 2026
228.00
228.00
216.00
216.00
209.01
198,500
May 7, 2026
226.00
228.00
216.00
216.00
209.01
746,000
May 6, 2026
220.00
236.00
214.00
224.00
216.75
628,100
May 5, 2026
220.00
220.00
214.00
220.00
212.88
90,100
May 4, 2026
220.00
230.00
218.00
220.00
212.88
219,900
Apr 30, 2026
220.00
220.00
218.00
220.00
212.88
215,000
Apr 29, 2026
220.00
220.00
216.00
218.00
210.95
107,300
Apr 28, 2026
220.00
222.00
214.00
220.00
212.88
134,500
Apr 27, 2026
226.00
226.00
218.00
220.00
212.88
54,600
Apr 24, 2026
228.00
228.00
220.00
226.00
218.69
137,400
Apr 23, 2026
224.00
224.00
220.00
224.00
216.75
291,100
Apr 22, 2026
222.00
226.00
222.00
224.00
216.75
314,100
Apr 21, 2026
228.00
228.00
220.00
222.00
214.82
391,200
Apr 20, 2026
236.00
242.00
228.00
230.00
222.56
549,200
Apr 17, 2026
236.00
238.00
226.00
230.00
222.56
92,500
Apr 16, 2026
236.00
238.00
230.00
232.00
224.49
199,000
Apr 15, 2026
230.00
236.00
230.00
230.00
222.56
469,300
Apr 14, 2026
228.00
240.00
218.00
226.00
218.69
627,900
Apr 13, 2026
208.00
220.00
208.00
218.00
210.95
8,287,700
Apr 10, 2026
208.00
214.00
208.00
210.00
203.21
171,700
Apr 9, 2026
214.00
214.00
202.00
208.00
201.27
116,600
Apr 8, 2026
212.00
216.00
206.00
210.00
203.21
237,700
Apr 7, 2026
202.00
220.00
200.00
210.00
203.21
275,200
Apr 6, 2026
206.00
208.00
200.00
204.00
197.40
139,500
Apr 2, 2026
200.00
220.00
197.00
206.00
199.34
261,400
Apr 1, 2026
200.00
220.00
197.00
200.00
193.53
616,500
Mar 31, 2026
199.00
199.00
194.00
195.00
188.69
28,600
Mar 30, 2026
198.00
204.00
177.00
199.00
192.56
153,700
Mar 27, 2026
206.00
206.00
193.00
198.00
191.59
104,900
Mar 26, 2026
208.00
220.00
190.00
202.00
195.46
515,000
Mar 25, 2026
183.00
206.00
181.00
204.00
197.40
258,500
Mar 17, 2026
183.00
184.00
176.00
183.00
177.08
1,041,200
Mar 16, 2026
196.00
196.00
176.00
183.00
177.08
812,400
Mar 13, 2026
204.00
208.00
195.00
196.00
189.66
589,800
Mar 12, 2026
204.00
206.00
200.00
200.00
193.53
245,200
Mar 11, 2026
204.00
218.00
200.00
202.00
195.46
1,255,400
Mar 10, 2026
224.00
228.00
197.00
198.00
191.59
2,786,900
Mar 9, 2026
248.00
248.00
216.00
222.00
214.82
941,000
Mar 6, 2026
260.00
268.00
240.00
250.00
241.91
650,600
Mar 5, 2026
250.00
292.00
248.00
260.00
251.59
630,000
Mar 4, 2026
262.00
268.00
244.00
250.00
241.91
496,300
Mar 3, 2026
258.00
278.00
258.00
268.00
259.33
323,000
Mar 2, 2026
280.00
280.00
244.00
258.00
249.65
1,285,800
Feb 27, 2026
294.00
294.00
282.00
284.00
274.81
433,400
Feb 26, 2026
294.00
298.00
290.00
294.00
284.49
337,800
Feb 25, 2026
300.00
302.00
290.00
294.00
284.49
421,500
Feb 24, 2026
306.00
310.00
300.00
302.00
292.23
604,500
Feb 23, 2026
300.00
310.00
298.00
306.00
296.10
859,700
Feb 20, 2026
300.00
306.00
296.00
300.00
290.29
295,400
Feb 19, 2026
306.00
306.00
294.00
300.00
290.29
817,300
Feb 18, 2026
304.00
308.00
302.00
306.00
296.10
169,800
Feb 13, 2026
306.00
308.00
300.00
306.00
296.10
149,600
Feb 12, 2026
300.00
310.00
298.00
308.00
298.04
429,800
Feb 11, 2026
300.00
306.00
290.00
306.00
296.10
572,400
Feb 10, 2026
292.00
334.00
290.00
300.00
290.29
3,938,800
Feb 9, 2026
286.00
302.00
286.00
290.00
280.62
188,900
Feb 6, 2026
294.00
294.00
286.00
288.00
278.68
215,700
Feb 5, 2026
292.00
298.00
282.00
294.00
284.49
211,800
Feb 4, 2026
286.00
304.00
280.00
290.00
280.62
397,600
Feb 3, 2026
264.00
296.00
260.00
288.00
278.68
813,100
Feb 2, 2026
302.00
302.00
258.00
264.00
255.46
1,542,000
Jan 30, 2026
280.00
320.00
280.00
298.00
288.36
915,000
Jan 29, 2026
302.00
302.00
264.00
278.00
269.01
2,567,900
Jan 28, 2026
322.00
326.00
294.00
310.00
299.97
2,607,900
Jan 27, 2026
330.00
330.00
322.00
328.00
317.39
1,507,000
Jan 26, 2026
336.00
338.00
330.00
330.00
319.32
680,500
Jan 23, 2026
344.00
344.00
330.00
334.00
323.19
1,167,800
Jan 22, 2026
346.00
352.00
336.00
342.00
330.94
1,025,600
Jan 21, 2026
352.00
354.00
344.00
344.00
332.87
812,400
Jan 20, 2026
350.00
356.00
348.00
352.00
340.61
957,200
Jan 19, 2026
348.00
354.00
346.00
348.00
336.74
911,500
Jan 15, 2026
352.00
352.00
344.00
348.00
336.74
1,177,600
Jan 14, 2026
354.00
358.00
346.00
354.00
342.55
1,269,600
Jan 13, 2026
358.00
364.00
352.00
354.00
342.55
715,700
Jan 12, 2026
364.00
364.00
352.00
358.00
346.42
1,590,200
Jan 9, 2026
366.00
368.00
348.00
364.00
352.22
1,753,400
Jan 8, 2026
368.00
368.00
364.00
364.00
352.22
1,188,300
Jan 7, 2026
372.00
372.00
364.00
366.00
354.16
1,584,400
Jan 6, 2026
370.00
374.00
366.00
372.00
359.96
1,489,400
Jan 5, 2026
378.00
378.00
368.00
374.00
361.90
1,306,900
Jan 2, 2026
388.00
392.00
378.00
378.00
365.77
1,040,700
Dec 30, 2025
374.00
388.00
364.00
380.00
367.71
1,725,500
Dec 29, 2025
364.00
374.00
360.00
368.00
356.09
674,300
Dec 24, 2025
364.00
378.00
358.00
364.00
352.22
1,408,400
Dec 23, 2025
362.00
378.00
360.00
364.00
352.22
1,761,300
Dec 22, 2025
372.00
372.00
356.00
362.00
350.29
3,116,400
Dec 19, 2025
384.00
384.00
372.00
372.00
359.96
1,641,100
Dec 18, 2025
388.00
388.00
372.00
384.00
371.58
1,843,600
Dec 17, 2025
394.00
394.00
380.00
382.00
369.64
2,381,500
Dec 16, 2025
400.00
400.00
380.00
394.00
381.25
5,016,500
Dec 15, 2025
410.00
412.00
398.00
398.00
385.12
4,145,400
Dec 12, 2025
408.00
412.00
394.00
408.00
394.80
10,000,500
Dec 11, 2025
386.00
414.00
384.00
406.00
392.86
25,878,800
Dec 10, 2025
370.00
386.00
368.00
386.00
373.51
3,616,300
Dec 9, 2025
374.00
374.00
364.00
368.00
356.09
265,700
Dec 8, 2025
380.00
380.00
336.00
370.00
358.03
1,805,900
Dec 5, 2025
382.00
384.00
376.00
378.00
365.77
397,800
Dec 4, 2025
372.00
386.00
368.00
380.00
367.71
479,700
Dec 3, 2025
378.00
382.00
370.00
374.00
361.90
635,800
Dec 2, 2025
370.00
380.00
368.00
374.00
361.90
1,182,200
Dec 1, 2025
380.00
380.00
370.00
370.00
358.03
785,000
Nov 28, 2025
396.00
396.00
378.00
380.00
367.71
661,500
Nov 27, 2025
388.00
388.00
378.00
386.00
373.51
1,767,900
Nov 26, 2025
392.00
394.00
380.00
390.00
377.38
2,134,100
Nov 25, 2025
398.00
404.00
388.00
392.00
379.32
4,284,500
Nov 24, 2025
386.00
394.00
384.00
392.00
379.32
2,883,300
Nov 21, 2025
378.00
386.00
378.00
386.00
373.51
2,345,400
Nov 20, 2025
372.00
380.00
372.00
378.00
365.77
1,463,800
Nov 19, 2025
368.00
374.00
366.00
372.00
359.96
1,196,200
Nov 18, 2025
368.00
368.00
362.00
366.00
354.16
1,225,600
Nov 17, 2025
360.00
366.00
350.00
366.00
354.16
1,530,500
Nov 14, 2025
368.00
368.00
356.00
360.00
348.35
2,602,700
Nov 13, 2025
366.00
370.00
360.00
368.00
356.09
4,133,700
Nov 12, 2025
374.00
378.00
368.00
370.00
358.03
3,445,600
Nov 11, 2025
376.00
380.00
370.00
372.00
359.96
4,479,100
Nov 10, 2025
380.00
386.00
372.00
376.00
363.84
618,900
