PT Digital Mediatama Maxima Tbk(ID:DMMX)
Rp123.000.00 (0.00%)
ID:DMMX
PT Digital Mediatama Maxima Tbk historical prices
Rp123.00
At close:0.00 (0.00%)
PT Digital Mediatama Maxima Tbk (DMMX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 123.00 | 129.00 | 122.00 | 123.00 | 123.00 | 0.00% | 312,600 | 0.11 |
| Nov 10, 2026 | 123.00 | 132.00 | 122.00 | 123.00 | 123.00 | 0.00% | 753,600 | 0.27 |
| Nov 09, 2026 | 124.00 | 129.00 | 118.00 | 123.00 | 123.00 | 0.00% | 161,800 | 0.06 |
| Nov 06, 2026 | 122.00 | 129.00 | 114.00 | 123.00 | 123.00 | +0.82% | 453,100 | 0.16 |
| Nov 05, 2026 | 118.00 | 127.00 | 118.00 | 122.00 | 122.00 | +3.39% | 125,600 | 0.04 |
| Nov 04, 2026 | 119.00 | 125.00 | 112.00 | 118.00 | 118.00 | -1.67% | 198,400 | 0.06 |
| Nov 03, 2026 | 129.00 | 133.00 | 120.00 | 120.00 | 120.00 | -6.25% | 834,300 | 0.24 |
| Nov 02, 2026 | 127.00 | 138.00 | 120.00 | 128.00 | 128.00 | 0.00% | 1,133,900 | 0.32 |
| Oct 30, 2026 | 137.00 | 139.00 | 128.00 | 128.00 | 128.00 | -6.57% | 741,900 | 0.21 |
| Oct 29, 2026 | 143.00 | 144.00 | 134.00 | 137.00 | 137.00 | -4.86% | 301,500 | 0.08 |
| Oct 28, 2026 | 141.00 | 146.00 | 137.00 | 144.00 | 144.00 | -2.04% | 423,900 | 0.11 |
| Oct 27, 2026 | 149.00 | 153.00 | 138.00 | 147.00 | 147.00 | -0.68% | 1,142,100 | 0.30 |
| Oct 26, 2026 | 149.00 | 152.00 | 141.00 | 148.00 | 148.00 | -0.67% | 265,900 | 0.07 |
| Oct 23, 2026 | 147.00 | 153.00 | 146.00 | 149.00 | 149.00 | +0.68% | 161,600 | 0.03 |
| Oct 22, 2026 | 156.00 | 165.00 | 145.00 | 148.00 | 148.00 | +2.78% | 794,700 | 0.15 |
| Oct 21, 2026 | 140.00 | 149.00 | 136.00 | 144.00 | 144.00 | +2.86% | 1,204,300 | 0.22 |
| Oct 20, 2026 | 116.00 | 151.00 | 116.00 | 140.00 | 140.00 | +12.90% | 2,040,400 | 0.38 |
| Oct 19, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -6.77% | 285,900 | 0.05 |
| Oct 16, 2026 | 146.00 | 146.00 | 133.00 | 133.00 | 133.00 | -14.74% | 1,427,300 | 0.27 |
| Oct 15, 2026 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 768,500 | 0.14 |
| Oct 14, 2026 | 164.00 | 166.00 | 159.00 | 162.00 | 162.00 | 0.00% | 654,900 | 0.12 |
| Oct 13, 2026 | 163.00 | 166.00 | 156.00 | 162.00 | 162.00 | -1.22% | 895,000 | 0.17 |
| Oct 12, 2026 | 160.00 | 168.00 | 160.00 | 164.00 | 164.00 | -0.61% | 1,438,100 | 0.27 |
| Oct 09, 2026 | 173.00 | 176.00 | 162.00 | 165.00 | 165.00 | -4.07% | 2,586,300 | 0.49 |
| Oct 08, 2026 | 173.00 | 193.00 | 171.00 | 172.00 | 172.00 | -0.58% | 11,634,000 | 2.30 |
| Oct 07, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | +0.58% | 519,300 | 0.10 |
| Oct 06, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | +0.58% | 874,500 | 0.17 |
| Oct 05, 2026 | 180.00 | 202.00 | 171.00 | 171.00 | 171.00 | -0.58% | 13,301,800 | 2.74 |
| Oct 02, 2026 | 176.00 | 181.00 | 172.00 | 172.00 | 172.00 | -2.27% | 651,000 | 0.13 |
| Oct 01, 2026 | 176.00 | 192.00 | 175.00 | 176.00 | 176.00 | 0.00% | 3,005,000 | 0.63 |
| Sep 30, 2026 | 165.00 | 180.00 | 165.00 | 176.00 | 176.00 | +5.39% | 348,200 | 0.07 |
| Sep 29, 2026 | 165.00 | 168.00 | 155.00 | 167.00 | 167.00 | -0.60% | 539,100 | 0.11 |
| Sep 28, 2026 | 178.00 | 180.00 | 163.00 | 168.00 | 168.00 | -6.15% | 790,900 | 0.17 |
| Sep 25, 2026 | 189.00 | 189.00 | 173.00 | 179.00 | 179.00 | -3.24% | 1,176,400 | 0.25 |
| Sep 24, 2026 | 188.00 | 188.00 | 182.00 | 185.00 | 185.00 | -1.60% | 822,300 | 0.17 |
| Sep 23, 2026 | 188.00 | 206.00 | 182.00 | 188.00 | 188.00 | +1.08% | 9,143,900 | 1.98 |
| Sep 22, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.00% | 687,800 | 0.15 |
| Sep 21, 2026 | 186.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.00% | 475,800 | 0.10 |
| Sep 18, 2026 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | 0.00% | 405,600 | 0.09 |
| Sep 17, 2026 | 190.00 | 195.00 | 183.00 | 186.00 | 186.00 | -0.53% | 1,940,500 | 0.42 |
| Sep 16, 2026 | 186.00 | 197.00 | 185.00 | 187.00 | 187.00 | +0.54% | 4,819,000 | 1.07 |
| Sep 15, 2026 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.00% | 281,700 | 0.06 |
| Sep 14, 2026 | 189.00 | 190.00 | 183.00 | 186.00 | 186.00 | +0.54% | 731,800 | 0.16 |
| Sep 11, 2026 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | 0.00% | 947,600 | 0.21 |
| Sep 10, 2026 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 1,428,600 | 0.32 |
| Sep 09, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 0.00% | 976,700 | 0.22 |
| Sep 08, 2026 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 0.00% | 860,100 | 0.19 |
| Sep 07, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.04% | 864,100 | 0.19 |
| Sep 04, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 192.00 | -0.52% | 897,700 | 0.20 |
| Sep 03, 2026 | 191.00 | 194.00 | 189.00 | 193.00 | 193.00 | +1.58% | 1,880,600 | 0.42 |
