PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia
· Delayed Price · Currency is IDR 378.00
-2.00 (-0.53%)
At close: Dec 5, 2025
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 382.00 | 384.00 | 376.00 | 378.00 | 378.00 | -0.53% | 397,800 |
| Dec 4, 2025 | 372.00 | 386.00 | 368.00 | 380.00 | 380.00 | 1.60% | 479,700 |
| Dec 3, 2025 | 378.00 | 382.00 | 370.00 | 374.00 | 374.00 | - | 635,800 |
| Dec 2, 2025 | 370.00 | 380.00 | 368.00 | 374.00 | 374.00 | 1.08% | 1,182,200 |
| Dec 1, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 785,000 |
| Nov 28, 2025 | 396.00 | 396.00 | 378.00 | 380.00 | 380.00 | -1.55% | 661,500 |
| Nov 27, 2025 | 388.00 | 388.00 | 378.00 | 386.00 | 386.00 | -1.03% | 1,767,900 |
| Nov 26, 2025 | 392.00 | 394.00 | 380.00 | 390.00 | 390.00 | -0.51% | 2,134,100 |
| Nov 25, 2025 | 398.00 | 404.00 | 388.00 | 392.00 | 392.00 | - | 4,284,500 |
| Nov 24, 2025 | 386.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1.55% | 2,883,300 |
| Nov 21, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.12% | 2,345,400 |
| Nov 20, 2025 | 372.00 | 380.00 | 372.00 | 378.00 | 378.00 | 1.61% | 1,463,800 |
| Nov 19, 2025 | 368.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.64% | 1,196,200 |
| Nov 18, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 1,225,600 |
| Nov 17, 2025 | 360.00 | 366.00 | 350.00 | 366.00 | 366.00 | 1.67% | 1,530,500 |
| Nov 14, 2025 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | -2.17% | 2,602,700 |
| Nov 13, 2025 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | -0.54% | 4,133,700 |
| Nov 12, 2025 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 3,445,600 |
| Nov 11, 2025 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 4,479,100 |
| Nov 10, 2025 | 380.00 | 386.00 | 372.00 | 376.00 | 376.00 | -1.05% | 618,900 |
| Nov 7, 2025 | 386.00 | 386.00 | 374.00 | 380.00 | 380.00 | - | 594,400 |
| Nov 6, 2025 | 376.00 | 382.00 | 364.00 | 380.00 | 380.00 | 1.06% | 4,875,300 |
| Nov 5, 2025 | 384.00 | 392.00 | 376.00 | 376.00 | 376.00 | -3.09% | 1,293,000 |
| Nov 4, 2025 | 390.00 | 398.00 | 376.00 | 388.00 | 388.00 | -1.52% | 5,005,600 |
| Nov 3, 2025 | 402.00 | 402.00 | 388.00 | 394.00 | 394.00 | -2.96% | 590,000 |
| Oct 31, 2025 | 400.00 | 406.00 | 382.00 | 406.00 | 406.00 | 0.50% | 3,445,000 |
| Oct 30, 2025 | 400.00 | 412.00 | 382.00 | 404.00 | 404.00 | 1.51% | 3,138,200 |
| Oct 29, 2025 | 390.00 | 398.00 | 388.00 | 398.00 | 398.00 | 2.58% | 916,400 |
| Oct 28, 2025 | 392.00 | 396.00 | 382.00 | 388.00 | 388.00 | -0.51% | 733,400 |
| Oct 27, 2025 | 398.00 | 400.00 | 378.00 | 390.00 | 390.00 | -2.01% | 3,118,200 |
| Oct 24, 2025 | 390.00 | 404.00 | 386.00 | 398.00 | 398.00 | 2.58% | 4,612,200 |
| Oct 23, 2025 | 390.00 | 394.00 | 382.00 | 388.00 | 388.00 | -0.51% | 1,391,700 |
| Oct 22, 2025 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | - | 1,288,100 |
| Oct 21, 2025 | 378.00 | 392.00 | 378.00 | 390.00 | 390.00 | 3.17% | 1,005,500 |
| Oct 20, 2025 | 368.00 | 382.00 | 360.00 | 378.00 | 378.00 | 2.72% | 968,500 |
| Oct 17, 2025 | 370.00 | 380.00 | 362.00 | 368.00 | 368.00 | -0.54% | 1,454,600 |
| Oct 16, 2025 | 372.00 | 382.00 | 364.00 | 370.00 | 370.00 | -0.54% | 2,520,900 |
| Oct 15, 2025 | 378.00 | 382.00 | 370.00 | 372.00 | 372.00 | -1.59% | 1,838,300 |
| Oct 14, 2025 | 390.00 | 390.00 | 376.00 | 378.00 | 378.00 | -2.58% | 1,870,200 |
| Oct 13, 2025 | 388.00 | 392.00 | 370.00 | 388.00 | 388.00 | -1.02% | 2,639,400 |
| Oct 10, 2025 | 398.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.51% | 1,558,400 |
| Oct 9, 2025 | 394.00 | 410.00 | 392.00 | 398.00 | 398.00 | - | 2,877,900 |
| Oct 8, 2025 | 390.00 | 408.00 | 388.00 | 398.00 | 398.00 | 2.58% | 3,259,400 |
| Oct 7, 2025 | 430.00 | 430.00 | 382.00 | 388.00 | 388.00 | -8.06% | 7,713,300 |
| Oct 6, 2025 | 448.00 | 460.00 | 422.00 | 422.00 | 422.00 | -3.65% | 6,832,100 |
| Oct 3, 2025 | 422.00 | 448.00 | 408.00 | 438.00 | 438.00 | 2.82% | 7,944,600 |
| Oct 2, 2025 | 378.00 | 466.00 | 376.00 | 426.00 | 426.00 | 11.52% | 18,428,800 |
| Oct 1, 2025 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.04% | 474,500 |
| Sep 30, 2025 | 398.00 | 404.00 | 376.00 | 386.00 | 386.00 | -3.02% | 4,043,400 |
| Sep 29, 2025 | 388.00 | 408.00 | 388.00 | 398.00 | 398.00 | 3.11% | 4,790,400 |
| Sep 26, 2025 | 384.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.52% | 1,697,000 |
| Sep 25, 2025 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 0.52% | 967,000 |
| Sep 24, 2025 | 388.00 | 390.00 | 380.00 | 382.00 | 382.00 | -1.55% | 1,146,000 |
| Sep 23, 2025 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | 2.11% | 1,723,700 |
| Sep 22, 2025 | 382.00 | 386.00 | 376.00 | 380.00 | 380.00 | -0.52% | 910,700 |
| Sep 19, 2025 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.52% | 1,790,000 |
| Sep 18, 2025 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1.05% | 1,080,400 |
| Sep 17, 2025 | 386.00 | 390.00 | 374.00 | 380.00 | 380.00 | - | 2,582,900 |
| Sep 16, 2025 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | - | 974,800 |
| Sep 15, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.55% | 2,074,600 |
| Sep 12, 2025 | 390.00 | 392.00 | 380.00 | 386.00 | 386.00 | -1.03% | 3,505,400 |
| Sep 11, 2025 | 356.00 | 394.00 | 356.00 | 390.00 | 390.00 | 7.73% | 7,751,500 |
| Sep 10, 2025 | 384.00 | 384.00 | 346.00 | 362.00 | 362.00 | -5.73% | 3,882,600 |
| Sep 9, 2025 | 396.00 | 400.00 | 374.00 | 384.00 | 384.00 | -3.52% | 7,205,700 |
| Sep 8, 2025 | 364.00 | 400.00 | 348.00 | 398.00 | 398.00 | 10.56% | 14,870,400 |
| Sep 4, 2025 | 338.00 | 390.00 | 338.00 | 360.00 | 360.00 | 7.78% | 10,615,500 |
| Sep 3, 2025 | 340.00 | 342.00 | 332.00 | 334.00 | 334.00 | - | 1,562,000 |
| Sep 2, 2025 | 326.00 | 338.00 | 324.00 | 334.00 | 334.00 | 3.09% | 1,307,400 |
| Sep 1, 2025 | 330.00 | 330.00 | 290.00 | 324.00 | 324.00 | -4.71% | 2,099,800 |
| Aug 29, 2025 | 370.00 | 370.00 | 340.00 | 340.00 | 340.00 | -7.61% | 2,976,700 |
| Aug 28, 2025 | 370.00 | 372.00 | 360.00 | 368.00 | 368.00 | 0.55% | 2,195,800 |
| Aug 27, 2025 | 360.00 | 372.00 | 360.00 | 366.00 | 366.00 | - | 2,820,000 |
| Aug 26, 2025 | 344.00 | 374.00 | 344.00 | 366.00 | 366.00 | 7.65% | 8,324,100 |
| Aug 25, 2025 | 324.00 | 340.00 | 314.00 | 340.00 | 340.00 | 5.59% | 3,400,000 |
| Aug 22, 2025 | 336.00 | 336.00 | 322.00 | 322.00 | 322.00 | -4.17% | 2,273,100 |
| Aug 21, 2025 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | - | 698,800 |
| Aug 20, 2025 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 2,252,700 |
| Aug 19, 2025 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 1,160,200 |
| Aug 15, 2025 | 348.00 | 354.00 | 340.00 | 340.00 | 340.00 | -1.73% | 1,019,200 |
| Aug 14, 2025 | 346.00 | 354.00 | 336.00 | 346.00 | 346.00 | - | 2,961,900 |
| Aug 13, 2025 | 358.00 | 358.00 | 338.00 | 346.00 | 346.00 | -2.26% | 2,906,800 |
| Aug 12, 2025 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 1,470,300 |
| Aug 11, 2025 | 358.00 | 370.00 | 350.00 | 354.00 | 354.00 | -1.67% | 1,052,500 |
| Aug 8, 2025 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | -1.64% | 1,256,600 |
| Aug 7, 2025 | 380.00 | 382.00 | 366.00 | 366.00 | 366.00 | -3.17% | 1,993,000 |
| Aug 6, 2025 | 364.00 | 382.00 | 358.00 | 378.00 | 378.00 | 5.00% | 2,976,600 |
| Aug 5, 2025 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 2.27% | 1,491,900 |
| Aug 4, 2025 | 364.00 | 364.00 | 346.00 | 352.00 | 352.00 | -3.30% | 2,707,400 |
| Aug 1, 2025 | 374.00 | 378.00 | 358.00 | 364.00 | 364.00 | -2.67% | 2,411,200 |
| Jul 31, 2025 | 376.00 | 382.00 | 362.00 | 374.00 | 374.00 | -1.06% | 1,045,900 |
| Jul 30, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | -1.05% | 827,400 |
| Jul 29, 2025 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 0.53% | 540,900 |
| Jul 28, 2025 | 380.00 | 386.00 | 376.00 | 380.00 | 380.00 | -0.52% | 755,600 |
| Jul 25, 2025 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | -1.55% | 1,128,400 |
| Jul 24, 2025 | 386.00 | 394.00 | 384.00 | 388.00 | 388.00 | 1.04% | 2,829,800 |
| Jul 23, 2025 | 382.00 | 386.00 | 374.00 | 384.00 | 384.00 | 1.05% | 1,654,600 |
| Jul 22, 2025 | 380.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1.06% | 1,625,000 |
| Jul 21, 2025 | 380.00 | 380.00 | 366.00 | 376.00 | 376.00 | -1.05% | 3,158,300 |
| Jul 18, 2025 | 380.00 | 388.00 | 378.00 | 380.00 | 380.00 | - | 770,500 |
| Jul 17, 2025 | 378.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1.60% | 1,324,200 |