PT Arkadia Digital Media Tbk (IDX:DIGI)
Indonesia
· Delayed Price · Currency is IDR 34.00
-3.00 (-8.11%)
Sep 1, 2025, 2:55 PM WIB
IDX:DIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 4,788,300 |
| Aug 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 1,848,800 |
| Aug 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 1,572,400 |
| Aug 26, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 2,088,300 |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,773,000 |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 957,900 |
| Aug 21, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 1,488,500 |
| Aug 20, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,215,100 |
| Aug 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 982,600 |
| Aug 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 671,100 |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,001,600 |
| Aug 13, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 700,600 |
| Aug 12, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 1,164,700 |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 702,900 |
| Aug 8, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | - | 3,828,600 |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 2,249,200 |
| Aug 6, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 9.09% | 4,984,500 |
| Aug 5, 2025 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 473,200 |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 554,000 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 311,300 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 28,500 |
| Jul 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 608,700 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 114,600 |
| Jul 28, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 419,800 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 410,700 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 702,400 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 76,800 |
| Jul 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 60,200 |
| Jul 21, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 59,400 |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 218,500 |
| Jul 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 300,100 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 487,600 |
| Jul 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 56,200 |
| Jul 14, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 243,000 |
| Jul 11, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | 111,400 |
| Jul 10, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 429,200 |
| Jul 9, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 597,200 |
| Jul 8, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 457,400 |
| Jul 7, 2025 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | - | 132,100 |
| Jul 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 37,400 |
| Jul 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 442,500 |
| Jul 2, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 921,400 |
| Jul 1, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 481,300 |
| Jun 30, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 223,600 |
| Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 86,500 |
| Jun 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 322,500 |
| Jun 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 29,100 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 143,400 |
| Jun 20, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 679,700 |
| Jun 19, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 182,400 |