PT Digital Mediatama Maxima Tbk (IDX:DMMX)
Indonesia
· Delayed Price · Currency is IDR 398.00
+12.00 (3.11%)
Sep 29, 2025, 4:12 PM WIB
IDX:DMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 384.00 | 386.00 | 380.00 | 386.00 | 386.00 | 0.52% | 1,622,700 |
| 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 |