PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia
· Delayed Price · Currency is IDR 260.00
+10.00 (4.00%)
At close: Mar 5, 2026
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 294.00 | 294.00 | 282.00 | 284.00 | 284.00 | -3.40% | 433,400 |
| Feb 26, 2026 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | - | 337,800 |
| Feb 25, 2026 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | -2.65% | 421,500 |
| Feb 24, 2026 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | -1.31% | 604,500 |
| Feb 23, 2026 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.00% | 863,500 |
| Feb 20, 2026 | 300.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 295,400 |
| Feb 19, 2026 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | -1.96% | 817,300 |
| Feb 18, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 169,800 |
| Feb 13, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.65% | 149,600 |
| Feb 12, 2026 | 300.00 | 310.00 | 298.00 | 308.00 | 308.00 | 0.65% | 429,800 |
| Feb 11, 2026 | 300.00 | 306.00 | 290.00 | 306.00 | 306.00 | 2.00% | 572,400 |
| Feb 10, 2026 | 292.00 | 334.00 | 290.00 | 300.00 | 300.00 | 3.45% | 3,938,800 |
| Feb 9, 2026 | 286.00 | 302.00 | 286.00 | 290.00 | 290.00 | 0.69% | 188,900 |
| Feb 6, 2026 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | -2.04% | 215,700 |
| Feb 5, 2026 | 292.00 | 298.00 | 282.00 | 294.00 | 294.00 | 1.38% | 211,800 |
| Feb 4, 2026 | 286.00 | 304.00 | 280.00 | 290.00 | 290.00 | 0.69% | 397,600 |
| Feb 3, 2026 | 264.00 | 296.00 | 260.00 | 288.00 | 288.00 | 9.09% | 813,100 |
| Feb 2, 2026 | 302.00 | 302.00 | 258.00 | 264.00 | 264.00 | -11.41% | 1,542,000 |
| Jan 30, 2026 | 280.00 | 320.00 | 280.00 | 298.00 | 298.00 | 7.19% | 915,000 |
| Jan 29, 2026 | 302.00 | 302.00 | 264.00 | 278.00 | 278.00 | -10.32% | 2,567,900 |
| Jan 28, 2026 | 322.00 | 326.00 | 294.00 | 310.00 | 310.00 | -5.49% | 2,607,900 |
| Jan 27, 2026 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | -0.61% | 1,507,000 |
| Jan 26, 2026 | 336.00 | 338.00 | 330.00 | 330.00 | 330.00 | -1.20% | 680,500 |
| Jan 23, 2026 | 344.00 | 344.00 | 330.00 | 334.00 | 334.00 | -2.34% | 1,167,800 |
| Jan 22, 2026 | 346.00 | 352.00 | 336.00 | 342.00 | 342.00 | -0.58% | 1,025,600 |
| Jan 21, 2026 | 352.00 | 354.00 | 344.00 | 344.00 | 344.00 | -2.27% | 812,400 |
| Jan 20, 2026 | 350.00 | 356.00 | 348.00 | 352.00 | 352.00 | 1.15% | 957,200 |
| Jan 19, 2026 | 348.00 | 354.00 | 346.00 | 348.00 | 348.00 | - | 911,500 |
| Jan 15, 2026 | 352.00 | 352.00 | 344.00 | 348.00 | 348.00 | -1.69% | 1,177,600 |
| Jan 14, 2026 | 354.00 | 358.00 | 346.00 | 354.00 | 354.00 | - | 1,269,600 |
| Jan 13, 2026 | 358.00 | 364.00 | 352.00 | 354.00 | 354.00 | -1.12% | 715,700 |
| Jan 12, 2026 | 364.00 | 364.00 | 352.00 | 358.00 | 358.00 | -1.65% | 1,590,200 |
| Jan 9, 2026 | 366.00 | 368.00 | 348.00 | 364.00 | 364.00 | - | 1,752,200 |
| Jan 8, 2026 | 368.00 | 368.00 | 364.00 | 364.00 | 364.00 | -0.55% | 1,188,300 |
| Jan 7, 2026 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | -1.61% | 1,584,400 |
| Jan 6, 2026 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | -0.53% | 1,489,400 |
| Jan 5, 2026 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | -1.06% | 1,306,900 |
| Jan 2, 2026 | 388.00 | 392.00 | 378.00 | 378.00 | 378.00 | -0.53% | 1,040,700 |
| Dec 30, 2025 | 374.00 | 388.00 | 364.00 | 380.00 | 380.00 | 3.26% | 1,725,500 |
| Dec 29, 2025 | 364.00 | 374.00 | 360.00 | 368.00 | 368.00 | 1.10% | 674,300 |
| Dec 24, 2025 | 364.00 | 378.00 | 358.00 | 364.00 | 364.00 | - | 1,408,400 |
| Dec 23, 2025 | 362.00 | 378.00 | 360.00 | 364.00 | 364.00 | 0.55% | 1,761,300 |
| Dec 22, 2025 | 372.00 | 372.00 | 356.00 | 362.00 | 362.00 | -2.69% | 3,116,400 |
| Dec 19, 2025 | 384.00 | 384.00 | 372.00 | 372.00 | 372.00 | -3.13% | 1,641,100 |
| Dec 18, 2025 | 388.00 | 388.00 | 372.00 | 384.00 | 384.00 | 0.52% | 1,843,600 |
| Dec 17, 2025 | 394.00 | 394.00 | 380.00 | 382.00 | 382.00 | -3.05% | 2,381,500 |
| Dec 16, 2025 | 400.00 | 400.00 | 380.00 | 394.00 | 394.00 | -1.01% | 5,016,500 |
| Dec 15, 2025 | 410.00 | 412.00 | 398.00 | 398.00 | 398.00 | -2.45% | 4,145,400 |
| Dec 12, 2025 | 408.00 | 412.00 | 394.00 | 408.00 | 408.00 | 0.49% | 10,000,500 |
| Dec 11, 2025 | 386.00 | 414.00 | 384.00 | 406.00 | 406.00 | 5.18% | 25,878,800 |
| Dec 10, 2025 | 370.00 | 386.00 | 368.00 | 386.00 | 386.00 | 4.89% | 3,616,300 |
| Dec 9, 2025 | 374.00 | 374.00 | 364.00 | 368.00 | 368.00 | -0.54% | 265,700 |
| Dec 8, 2025 | 380.00 | 380.00 | 336.00 | 370.00 | 370.00 | -2.12% | 1,805,900 |
| 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 |