PT Digital Mediatama Maxima Tbk DMMX

IDX · Indonesia · Commercial Services

IDR 172.00-4.00 (-2.27%)

Market closed· Oct 2, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 172.00	-2.27%	IDR 176.00	IDR 181.00	IDR 172.00	651.00K
2026-10-01	IDR 176.00	0.00%	IDR 176.00	IDR 192.00	IDR 175.00	3.01M
2026-09-30	IDR 176.00	+5.39%	IDR 165.00	IDR 180.00	IDR 165.00	348.20K
2026-09-29	IDR 167.00	-0.60%	IDR 165.00	IDR 168.00	IDR 155.00	539.10K
2026-09-28	IDR 168.00	-6.15%	IDR 178.00	IDR 180.00	IDR 163.00	790.90K
2026-09-25	IDR 179.00	-3.24%	IDR 189.00	IDR 189.00	IDR 173.00	1.18M
2026-09-24	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 182.00	822.30K
2026-09-23	IDR 188.00	+1.08%	IDR 188.00	IDR 206.00	IDR 182.00	9.14M
2026-09-22	IDR 186.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	687.80K
2026-09-21	IDR 186.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	475.80K
2026-09-18	IDR 186.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	405.60K
2026-09-17	IDR 186.00	-0.53%	IDR 190.00	IDR 195.00	IDR 183.00	1.94M
2026-09-16	IDR 187.00	+0.54%	IDR 186.00	IDR 197.00	IDR 185.00	4.82M
2026-09-15	IDR 186.00	0.00%	IDR 185.00	IDR 187.00	IDR 184.00	281.70K
2026-09-14	IDR 186.00	+0.54%	IDR 189.00	IDR 190.00	IDR 183.00	731.80K
2026-09-11	IDR 185.00	0.00%	IDR 186.00	IDR 186.00	IDR 180.00	947.60K
2026-09-10	IDR 185.00	-2.63%	IDR 190.00	IDR 191.00	IDR 184.00	1.43M
2026-09-09	IDR 190.00	0.00%	IDR 190.00	IDR 193.00	IDR 189.00	976.70K
2026-09-08	IDR 190.00	0.00%	IDR 192.00	IDR 193.00	IDR 188.00	860.10K
2026-09-07	IDR 190.00	-1.04%	IDR 192.00	IDR 192.00	IDR 188.00	864.10K
2026-09-04	IDR 192.00	-0.52%	IDR 193.00	IDR 194.00	IDR 189.00	897.70K
2026-09-03	IDR 193.00	+1.58%	IDR 191.00	IDR 194.00	IDR 189.00	1.88M
2026-09-02	IDR 190.00	+1.60%	IDR 186.00	IDR 191.00	IDR 186.00	696.00K
2026-09-01	IDR 187.00	-2.09%	IDR 191.00	IDR 192.00	IDR 187.00	3.08M
2026-08-31	IDR 191.00	-2.05%	IDR 195.00	IDR 195.00	IDR 188.00	2.27M
2026-08-28	IDR 195.00	-3.47%	IDR 202.00	IDR 206.00	IDR 193.00	5.43M
2026-08-27	IDR 202.00	+12.22%	IDR 196.00	IDR 236.00	IDR 196.00	77.41M
2026-08-26	IDR 180.00	-1.64%	IDR 183.00	IDR 185.00	IDR 179.00	1.37M
2026-08-24	IDR 183.00	-1.08%	IDR 187.00	IDR 189.00	IDR 183.00	2.12M
2026-08-21	IDR 185.00	-0.54%	IDR 187.00	IDR 188.00	IDR 185.00	881.40K
2026-08-20	IDR 186.00	+0.54%	IDR 187.00	IDR 188.00	IDR 183.00	1.31M
2026-08-19	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 183.00	1.28M
2026-08-18	IDR 188.00	+1.62%	IDR 185.00	IDR 191.00	IDR 183.00	1.15M
2026-08-14	IDR 185.00	0.00%	IDR 185.00	IDR 194.00	IDR 183.00	1.55M
2026-08-13	IDR 185.00	-3.65%	IDR 192.00	IDR 196.00	IDR 183.00	2.31M
2026-08-12	IDR 192.00	-1.03%	IDR 200.00	IDR 200.00	IDR 187.00	1.28M
2026-08-11	IDR 194.00	-2.02%	IDR 198.00	IDR 200.00	IDR 190.00	1.57M
2026-08-10	IDR 198.00	-0.50%	IDR 202.00	IDR 226.00	IDR 194.00	18.03M
2026-08-07	IDR 199.00	+9.94%	IDR 184.00	IDR 214.00	IDR 184.00	24.59M
2026-08-06	IDR 181.00	+0.56%	IDR 180.00	IDR 184.00	IDR 179.00	658.90K
2026-08-05	IDR 180.00	-2.70%	IDR 182.00	IDR 184.00	IDR 179.00	1.51M
2026-08-04	IDR 185.00	-0.54%	IDR 186.00	IDR 187.00	IDR 178.00	907.80K
2026-08-03	IDR 186.00	0.00%	IDR 188.00	IDR 191.00	IDR 179.00	1.42M
2026-07-31	IDR 186.00	+3.91%	IDR 189.00	IDR 210.00	IDR 186.00	12.83M
2026-07-30	IDR 179.00	+1.70%	IDR 179.00	IDR 192.00	IDR 174.00	6.74M
2026-07-29	IDR 176.00	-6.88%	IDR 189.00	IDR 190.00	IDR 168.00	8.60M
2026-07-28	IDR 189.00	-12.50%	IDR 258.00	IDR 270.00	IDR 185.00	77.77M
2026-07-27	IDR 216.00	+35.00%	IDR 175.00	IDR 216.00	IDR 175.00	10.61M
2026-07-24	IDR 160.00	-3.61%	IDR 166.00	IDR 168.00	IDR 160.00	304.60K
2026-07-23	IDR 166.00	+1.84%	IDR 171.00	IDR 171.00	IDR 164.00	343.50K
2026-07-22	IDR 163.00	+0.62%	IDR 162.00	IDR 165.00	IDR 162.00	368.60K
2026-07-21	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 155.00	708.30K
2026-07-20	IDR 162.00	+0.62%	IDR 161.00	IDR 165.00	IDR 160.00	86.00K
2026-07-17	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 158.00	42.90K
2026-07-16	IDR 162.00	+2.53%	IDR 158.00	IDR 162.00	IDR 157.00	166.20K
2026-07-15	IDR 158.00	-1.25%	IDR 164.00	IDR 164.00	IDR 158.00	151.00K
2026-07-14	IDR 160.00	-1.23%	IDR 160.00	IDR 162.00	IDR 155.00	525.90K
2026-07-13	IDR 162.00	+0.62%	IDR 166.00	IDR 166.00	IDR 160.00	441.90K
2026-07-10	IDR 161.00	+1.90%	IDR 158.00	IDR 180.00	IDR 158.00	1.20M
2026-07-09	IDR 158.00	-3.66%	IDR 162.00	IDR 162.00	IDR 156.00	214.40K
2026-07-08	IDR 164.00	+1.23%	IDR 164.00	IDR 164.00	IDR 161.00	46.40K
2026-07-07	IDR 162.00	+1.89%	IDR 160.00	IDR 162.00	IDR 158.00	252.70K
2026-07-06	IDR 159.00	+1.27%	IDR 157.00	IDR 162.00	IDR 153.00	127.90K
2026-07-03	IDR 157.00	+1.95%	IDR 158.00	IDR 158.00	IDR 150.00	268.00K
2026-07-02	IDR 154.00	-0.65%	IDR 155.00	IDR 158.00	IDR 154.00	344.20K
2026-07-01	IDR 155.00	-1.27%	IDR 158.00	IDR 164.00	IDR 155.00	67.80K
2026-06-30	IDR 157.00	-5.42%	IDR 162.00	IDR 170.00	IDR 150.00	153.70K
2026-06-29	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 164.00	83.20K
2026-06-26	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 163.00	78.40K
2026-06-25	IDR 170.00	+1.80%	IDR 174.00	IDR 174.00	IDR 163.00	580.80K
2026-06-24	IDR 167.00	-2.34%	IDR 171.00	IDR 171.00	IDR 165.00	495.60K
2026-06-23	IDR 171.00	+1.79%	IDR 172.00	IDR 172.00	IDR 168.00	121.50K
2026-06-22	IDR 168.00	-4.55%	IDR 175.00	IDR 175.00	IDR 168.00	195.90K
2026-06-19	IDR 176.00	+1.73%	IDR 171.00	IDR 176.00	IDR 170.00	87.70K
2026-06-18	IDR 173.00	-3.35%	IDR 180.00	IDR 180.00	IDR 170.00	397.60K
2026-06-17	IDR 179.00	+5.92%	IDR 167.00	IDR 180.00	IDR 163.00	1.26M
2026-06-15	IDR 169.00	+6.96%	IDR 158.00	IDR 173.00	IDR 158.00	505.80K
2026-06-12	IDR 158.00	+3.95%	IDR 152.00	IDR 158.00	IDR 152.00	415.30K
2026-06-11	IDR 152.00	+2.70%	IDR 148.00	IDR 157.00	IDR 148.00	77.90K
2026-06-10	IDR 148.00	+3.50%	IDR 144.00	IDR 157.00	IDR 140.00	131.40K
2026-06-09	IDR 143.00	+5.93%	IDR 143.00	IDR 163.00	IDR 133.00	539.40K
2026-06-08	IDR 135.00	-5.59%	IDR 143.00	IDR 163.00	IDR 126.00	843.40K
2026-06-05	IDR 143.00	-6.54%	IDR 156.00	IDR 158.00	IDR 132.00	897.70K
2026-06-04	IDR 153.00	-2.55%	IDR 159.00	IDR 160.00	IDR 151.00	631.70K
2026-06-03	IDR 157.00	-10.29%	IDR 175.00	IDR 175.00	IDR 149.00	854.70K
2026-06-02	IDR 175.00	0.00%	IDR 173.00	IDR 178.00	IDR 173.00	194.70K
2026-05-29	IDR 175.00	-2.23%	IDR 180.00	IDR 182.00	IDR 175.00	206.40K
2026-05-28	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-27	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-26	IDR 179.00	+0.56%	IDR 178.00	IDR 185.00	IDR 177.00	163.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 172.00	-2.27%	IDR 176.00	IDR 181.00	IDR 172.00	651.00K
2026-10-01	IDR 176.00	0.00%	IDR 176.00	IDR 192.00	IDR 175.00	3.01M
2026-09-30	IDR 176.00	+5.39%	IDR 165.00	IDR 180.00	IDR 165.00	348.20K
2026-09-29	IDR 167.00	-0.60%	IDR 165.00	IDR 168.00	IDR 155.00	539.10K
2026-09-28	IDR 168.00	-6.15%	IDR 178.00	IDR 180.00	IDR 163.00	790.90K
2026-09-25	IDR 179.00	-3.24%	IDR 189.00	IDR 189.00	IDR 173.00	1.18M
2026-09-24	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 182.00	822.30K
2026-09-23	IDR 188.00	+1.08%	IDR 188.00	IDR 206.00	IDR 182.00	9.14M
2026-09-22	IDR 186.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	687.80K
2026-09-21	IDR 186.00	0.00%	IDR 186.00	IDR 189.00	IDR 185.00	475.80K
2026-09-18	IDR 186.00	0.00%	IDR 188.00	IDR 189.00	IDR 186.00	405.60K
2026-09-17	IDR 186.00	-0.53%	IDR 190.00	IDR 195.00	IDR 183.00	1.94M
2026-09-16	IDR 187.00	+0.54%	IDR 186.00	IDR 197.00	IDR 185.00	4.82M
2026-09-15	IDR 186.00	0.00%	IDR 185.00	IDR 187.00	IDR 184.00	281.70K
2026-09-14	IDR 186.00	+0.54%	IDR 189.00	IDR 190.00	IDR 183.00	731.80K
2026-09-11	IDR 185.00	0.00%	IDR 186.00	IDR 186.00	IDR 180.00	947.60K
2026-09-10	IDR 185.00	-2.63%	IDR 190.00	IDR 191.00	IDR 184.00	1.43M
2026-09-09	IDR 190.00	0.00%	IDR 190.00	IDR 193.00	IDR 189.00	976.70K
2026-09-08	IDR 190.00	0.00%	IDR 192.00	IDR 193.00	IDR 188.00	860.10K
2026-09-07	IDR 190.00	-1.04%	IDR 192.00	IDR 192.00	IDR 188.00	864.10K
2026-09-04	IDR 192.00	-0.52%	IDR 193.00	IDR 194.00	IDR 189.00	897.70K
2026-09-03	IDR 193.00	+1.58%	IDR 191.00	IDR 194.00	IDR 189.00	1.88M
2026-09-02	IDR 190.00	+1.60%	IDR 186.00	IDR 191.00	IDR 186.00	696.00K
2026-09-01	IDR 187.00	-2.09%	IDR 191.00	IDR 192.00	IDR 187.00	3.08M
2026-08-31	IDR 191.00	-2.05%	IDR 195.00	IDR 195.00	IDR 188.00	2.27M
2026-08-28	IDR 195.00	-3.47%	IDR 202.00	IDR 206.00	IDR 193.00	5.43M
2026-08-27	IDR 202.00	+12.22%	IDR 196.00	IDR 236.00	IDR 196.00	77.41M
2026-08-26	IDR 180.00	-1.64%	IDR 183.00	IDR 185.00	IDR 179.00	1.37M
2026-08-24	IDR 183.00	-1.08%	IDR 187.00	IDR 189.00	IDR 183.00	2.12M
2026-08-21	IDR 185.00	-0.54%	IDR 187.00	IDR 188.00	IDR 185.00	881.40K
2026-08-20	IDR 186.00	+0.54%	IDR 187.00	IDR 188.00	IDR 183.00	1.31M
2026-08-19	IDR 185.00	-1.60%	IDR 188.00	IDR 188.00	IDR 183.00	1.28M
2026-08-18	IDR 188.00	+1.62%	IDR 185.00	IDR 191.00	IDR 183.00	1.15M
2026-08-14	IDR 185.00	0.00%	IDR 185.00	IDR 194.00	IDR 183.00	1.55M
2026-08-13	IDR 185.00	-3.65%	IDR 192.00	IDR 196.00	IDR 183.00	2.31M
2026-08-12	IDR 192.00	-1.03%	IDR 200.00	IDR 200.00	IDR 187.00	1.28M
2026-08-11	IDR 194.00	-2.02%	IDR 198.00	IDR 200.00	IDR 190.00	1.57M
2026-08-10	IDR 198.00	-0.50%	IDR 202.00	IDR 226.00	IDR 194.00	18.03M
2026-08-07	IDR 199.00	+9.94%	IDR 184.00	IDR 214.00	IDR 184.00	24.59M
2026-08-06	IDR 181.00	+0.56%	IDR 180.00	IDR 184.00	IDR 179.00	658.90K
2026-08-05	IDR 180.00	-2.70%	IDR 182.00	IDR 184.00	IDR 179.00	1.51M
2026-08-04	IDR 185.00	-0.54%	IDR 186.00	IDR 187.00	IDR 178.00	907.80K
2026-08-03	IDR 186.00	0.00%	IDR 188.00	IDR 191.00	IDR 179.00	1.42M
2026-07-31	IDR 186.00	+3.91%	IDR 189.00	IDR 210.00	IDR 186.00	12.83M
2026-07-30	IDR 179.00	+1.70%	IDR 179.00	IDR 192.00	IDR 174.00	6.74M
2026-07-29	IDR 176.00	-6.88%	IDR 189.00	IDR 190.00	IDR 168.00	8.60M
2026-07-28	IDR 189.00	-12.50%	IDR 258.00	IDR 270.00	IDR 185.00	77.77M
2026-07-27	IDR 216.00	+35.00%	IDR 175.00	IDR 216.00	IDR 175.00	10.61M
2026-07-24	IDR 160.00	-3.61%	IDR 166.00	IDR 168.00	IDR 160.00	304.60K
2026-07-23	IDR 166.00	+1.84%	IDR 171.00	IDR 171.00	IDR 164.00	343.50K
2026-07-22	IDR 163.00	+0.62%	IDR 162.00	IDR 165.00	IDR 162.00	368.60K
2026-07-21	IDR 162.00	0.00%	IDR 162.00	IDR 165.00	IDR 155.00	708.30K
2026-07-20	IDR 162.00	+0.62%	IDR 161.00	IDR 165.00	IDR 160.00	86.00K
2026-07-17	IDR 161.00	-0.62%	IDR 162.00	IDR 162.00	IDR 158.00	42.90K
2026-07-16	IDR 162.00	+2.53%	IDR 158.00	IDR 162.00	IDR 157.00	166.20K
2026-07-15	IDR 158.00	-1.25%	IDR 164.00	IDR 164.00	IDR 158.00	151.00K
2026-07-14	IDR 160.00	-1.23%	IDR 160.00	IDR 162.00	IDR 155.00	525.90K
2026-07-13	IDR 162.00	+0.62%	IDR 166.00	IDR 166.00	IDR 160.00	441.90K
2026-07-10	IDR 161.00	+1.90%	IDR 158.00	IDR 180.00	IDR 158.00	1.20M
2026-07-09	IDR 158.00	-3.66%	IDR 162.00	IDR 162.00	IDR 156.00	214.40K
2026-07-08	IDR 164.00	+1.23%	IDR 164.00	IDR 164.00	IDR 161.00	46.40K
2026-07-07	IDR 162.00	+1.89%	IDR 160.00	IDR 162.00	IDR 158.00	252.70K
2026-07-06	IDR 159.00	+1.27%	IDR 157.00	IDR 162.00	IDR 153.00	127.90K
2026-07-03	IDR 157.00	+1.95%	IDR 158.00	IDR 158.00	IDR 150.00	268.00K
2026-07-02	IDR 154.00	-0.65%	IDR 155.00	IDR 158.00	IDR 154.00	344.20K
2026-07-01	IDR 155.00	-1.27%	IDR 158.00	IDR 164.00	IDR 155.00	67.80K
2026-06-30	IDR 157.00	-5.42%	IDR 162.00	IDR 170.00	IDR 150.00	153.70K
2026-06-29	IDR 166.00	-2.35%	IDR 170.00	IDR 170.00	IDR 164.00	83.20K
2026-06-26	IDR 170.00	0.00%	IDR 170.00	IDR 170.00	IDR 163.00	78.40K
2026-06-25	IDR 170.00	+1.80%	IDR 174.00	IDR 174.00	IDR 163.00	580.80K
2026-06-24	IDR 167.00	-2.34%	IDR 171.00	IDR 171.00	IDR 165.00	495.60K
2026-06-23	IDR 171.00	+1.79%	IDR 172.00	IDR 172.00	IDR 168.00	121.50K
2026-06-22	IDR 168.00	-4.55%	IDR 175.00	IDR 175.00	IDR 168.00	195.90K
2026-06-19	IDR 176.00	+1.73%	IDR 171.00	IDR 176.00	IDR 170.00	87.70K
2026-06-18	IDR 173.00	-3.35%	IDR 180.00	IDR 180.00	IDR 170.00	397.60K
2026-06-17	IDR 179.00	+5.92%	IDR 167.00	IDR 180.00	IDR 163.00	1.26M
2026-06-15	IDR 169.00	+6.96%	IDR 158.00	IDR 173.00	IDR 158.00	505.80K
2026-06-12	IDR 158.00	+3.95%	IDR 152.00	IDR 158.00	IDR 152.00	415.30K
2026-06-11	IDR 152.00	+2.70%	IDR 148.00	IDR 157.00	IDR 148.00	77.90K
2026-06-10	IDR 148.00	+3.50%	IDR 144.00	IDR 157.00	IDR 140.00	131.40K
2026-06-09	IDR 143.00	+5.93%	IDR 143.00	IDR 163.00	IDR 133.00	539.40K
2026-06-08	IDR 135.00	-5.59%	IDR 143.00	IDR 163.00	IDR 126.00	843.40K
2026-06-05	IDR 143.00	-6.54%	IDR 156.00	IDR 158.00	IDR 132.00	897.70K
2026-06-04	IDR 153.00	-2.55%	IDR 159.00	IDR 160.00	IDR 151.00	631.70K
2026-06-03	IDR 157.00	-10.29%	IDR 175.00	IDR 175.00	IDR 149.00	854.70K
2026-06-02	IDR 175.00	0.00%	IDR 173.00	IDR 178.00	IDR 173.00	194.70K
2026-05-29	IDR 175.00	-2.23%	IDR 180.00	IDR 182.00	IDR 175.00	206.40K
2026-05-28	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-27	IDR 179.00	0.00%	IDR 179.00	IDR 179.00	IDR 179.00	0
2026-05-26	IDR 179.00	+0.56%	IDR 178.00	IDR 185.00	IDR 177.00	163.60K