Price History - DMMX

Kembali ke Company
Ticker: DMMX
Company: PT Digital Mediatama Maxima Tbk
Date Open High Low Close Volume Value
09-Mar-2022 1,700.00 1,750.00 1,630.00 1,750.00 2,552,500 0
08-Mar-2022 1,775.00 1,780.00 1,685.00 1,700.00 2,749,900 0
07-Mar-2022 1,890.00 1,890.00 1,765.00 1,780.00 1,815,000 0
04-Mar-2022 1,800.00 1,890.00 1,670.00 1,890.00 8,329,800 0
02-Mar-2022 1,880.00 1,890.00 1,775.00 1,775.00 3,005,300 0
01-Mar-2022 1,895.00 1,970.00 1,875.00 1,880.00 4,682,100 0
25-Feb-2022 1,750.00 1,900.00 1,735.00 1,900.00 7,896,300 0
24-Feb-2022 1,850.00 1,900.00 1,730.00 1,750.00 18,540,700 0
23-Feb-2022 1,990.00 2,010.00 1,860.00 1,860.00 14,811,200 0
22-Feb-2022 2,140.00 2,160.00 1,995.00 1,995.00 23,776,300 0
21-Feb-2022 2,210.00 2,240.00 2,100.00 2,140.00 5,452,300 0
18-Feb-2022 2,230.00 2,250.00 2,170.00 2,210.00 3,906,000 0
17-Feb-2022 2,250.00 2,260.00 2,200.00 2,210.00 2,234,900 0
16-Feb-2022 2,230.00 2,300.00 2,220.00 2,240.00 2,501,300 0
15-Feb-2022 2,280.00 2,300.00 2,220.00 2,220.00 2,608,100 0
14-Feb-2022 2,300.00 2,340.00 2,260.00 2,280.00 2,705,600 0
11-Feb-2022 2,290.00 2,340.00 2,220.00 2,300.00 3,605,200 0
10-Feb-2022 2,330.00 2,370.00 2,290.00 2,290.00 4,754,000 0
09-Feb-2022 2,340.00 2,350.00 2,310.00 2,330.00 2,095,700 0
08-Feb-2022 2,400.00 2,400.00 2,330.00 2,340.00 2,713,700 0
07-Feb-2022 2,410.00 2,450.00 2,380.00 2,380.00 2,711,300 0
04-Feb-2022 2,400.00 2,430.00 2,400.00 2,400.00 1,023,300 0
03-Feb-2022 2,430.00 2,450.00 2,410.00 2,410.00 1,011,300 0
02-Feb-2022 2,490.00 2,510.00 2,430.00 2,430.00 2,079,400 0
31-Jan-2022 2,420.00 2,490.00 2,380.00 2,490.00 2,412,300 0
28-Jan-2022 2,460.00 2,470.00 2,400.00 2,420.00 1,938,400 0
27-Jan-2022 2,410.00 2,490.00 2,400.00 2,450.00 6,935,000 0
26-Jan-2022 2,350.00 2,440.00 2,330.00 2,400.00 3,051,100 0
25-Jan-2022 2,420.00 2,430.00 2,270.00 2,370.00 10,945,100 0
24-Jan-2022 2,470.00 2,480.00 2,400.00 2,420.00 2,100,600 0
21-Jan-2022 2,480.00 2,490.00 2,440.00 2,470.00 3,032,100 0
20-Jan-2022 2,460.00 2,480.00 2,420.00 2,470.00 1,972,600 0
19-Jan-2022 2,480.00 2,490.00 2,430.00 2,460.00 4,269,500 0
18-Jan-2022 2,570.00 2,580.00 2,480.00 2,480.00 3,208,500 0
17-Jan-2022 2,590.00 2,610.00 2,520.00 2,570.00 8,426,700 0
14-Jan-2022 2,510.00 2,570.00 2,490.00 2,570.00 24,010,000 0
13-Jan-2022 2,510.00 2,520.00 2,400.00 2,510.00 10,057,700 0
12-Jan-2022 2,590.00 2,610.00 2,500.00 2,510.00 10,638,900 0
11-Jan-2022 2,650.00 2,690.00 2,580.00 2,590.00 5,399,700 0
10-Jan-2022 2,680.00 2,700.00 2,630.00 2,640.00 2,907,100 0
07-Jan-2022 2,630.00 2,700.00 2,630.00 2,680.00 7,011,900 0
06-Jan-2022 2,690.00 2,710.00 2,620.00 2,630.00 5,117,700 0
05-Jan-2022 2,760.00 2,760.00 2,690.00 2,700.00 3,961,500 0
04-Jan-2022 2,740.00 2,760.00 2,690.00 2,750.00 10,663,100 0
03-Jan-2022 2,740.00 2,750.00 2,680.00 2,730.00 5,376,100 0
30-Dec-2021 2,680.00 2,730.00 2,660.00 2,720.00 24,514,200 0
29-Dec-2021 2,630.00 2,680.00 2,570.00 2,670.00 6,258,700 0
28-Dec-2021 2,610.00 2,640.00 2,600.00 2,620.00 3,648,000 0
27-Dec-2021 2,660.00 2,670.00 2,600.00 2,610.00 4,294,400 0
24-Dec-2021 2,670.00 2,700.00 2,610.00 2,660.00 6,074,100 0
23-Dec-2021 2,720.00 2,770.00 2,640.00 2,680.00 10,683,200 0
22-Dec-2021 2,600.00 2,740.00 2,600.00 2,710.00 41,709,000 0
21-Dec-2021 2,620.00 2,620.00 2,550.00 2,600.00 4,155,400 0
20-Dec-2021 2,640.00 2,710.00 2,600.00 2,610.00 10,672,300 0
17-Dec-2021 2,620.00 2,650.00 2,580.00 2,630.00 4,644,700 0
16-Dec-2021 2,620.00 2,650.00 2,600.00 2,620.00 3,517,100 0
15-Dec-2021 2,590.00 2,630.00 2,590.00 2,620.00 2,322,800 0
14-Dec-2021 2,640.00 2,670.00 2,590.00 2,590.00 3,808,500 0
13-Dec-2021 2,670.00 2,710.00 2,590.00 2,650.00 6,651,100 0
10-Dec-2021 2,700.00 2,720.00 2,660.00 2,670.00 3,047,700 0
09-Dec-2021 2,710.00 2,760.00 2,670.00 2,700.00 8,454,600 0
08-Dec-2021 2,550.00 2,810.00 2,510.00 2,710.00 21,946,900 0
07-Dec-2021 2,560.00 2,570.00 2,480.00 2,550.00 7,754,000 0
06-Dec-2021 2,660.00 2,680.00 2,560.00 2,560.00 6,429,300 0
03-Dec-2021 2,660.00 2,740.00 2,630.00 2,660.00 5,920,800 0
02-Dec-2021 2,660.00 2,690.00 2,530.00 2,660.00 10,347,700 0
01-Dec-2021 2,720.00 2,790.00 2,590.00 2,660.00 30,304,400 0
30-Nov-2021 2,870.00 2,910.00 2,760.00 2,770.00 81,262,500 0
29-Nov-2021 2,890.00 2,890.00 2,810.00 2,860.00 18,956,900 0
26-Nov-2021 2,870.00 2,930.00 2,840.00 2,880.00 27,649,900 0
25-Nov-2021 2,860.00 2,900.00 2,830.00 2,870.00 8,890,700 0
24-Nov-2021 2,850.00 2,920.00 2,820.00 2,860.00 17,187,000 0
23-Nov-2021 2,870.00 2,890.00 2,740.00 2,850.00 14,268,300 0
22-Nov-2021 2,800.00 2,910.00 2,780.00 2,850.00 28,441,100 0
19-Nov-2021 2,770.00 2,810.00 2,750.00 2,780.00 7,480,300 0
18-Nov-2021 2,810.00 2,820.00 2,750.00 2,770.00 8,471,400 0
17-Nov-2021 2,790.00 2,840.00 2,720.00 2,800.00 14,195,200 0
16-Nov-2021 2,750.00 2,840.00 2,750.00 2,790.00 19,518,900 0
15-Nov-2021 2,600.00 2,780.00 2,600.00 2,750.00 26,053,500 0
12-Nov-2021 2,490.00 2,650.00 2,490.00 2,650.00 23,862,400 0
11-Nov-2021 2,490.00 2,500.00 2,450.00 2,470.00 2,964,700 0
10-Nov-2021 2,450.00 2,530.00 2,440.00 2,480.00 4,989,700 0
09-Nov-2021 2,470.00 2,480.00 2,440.00 2,440.00 4,650,300 0
08-Nov-2021 2,520.00 2,560.00 2,460.00 2,470.00 7,327,000 0
05-Nov-2021 2,450.00 2,540.00 2,450.00 2,510.00 8,028,900 0
04-Nov-2021 2,460.00 2,500.00 2,450.00 2,450.00 4,243,800 0
03-Nov-2021 2,450.00 2,480.00 2,420.00 2,450.00 3,378,700 0
02-Nov-2021 2,400.00 2,460.00 2,380.00 2,440.00 4,891,000 0
01-Nov-2021 2,530.00 2,540.00 2,430.00 2,430.00 4,875,000 0
29-Oct-2021 2,550.00 2,590.00 2,490.00 2,510.00 7,712,900 0
28-Oct-2021 2,470.00 2,670.00 2,470.00 2,520.00 23,727,200 0
27-Oct-2021 2,430.00 2,500.00 2,430.00 2,460.00 10,005,900 0
26-Oct-2021 2,390.00 2,450.00 2,390.00 2,430.00 5,614,500 0
25-Oct-2021 2,420.00 2,500.00 2,380.00 2,390.00 4,632,100 0
22-Oct-2021 2,350.00 2,460.00 2,350.00 2,400.00 11,270,100 0
21-Oct-2021 2,310.00 2,410.00 2,190.00 2,350.00 18,955,200 0
19-Oct-2021 2,420.00 2,470.00 2,300.00 2,330.00 9,301,300 0
18-Oct-2021 2,500.00 2,510.00 2,420.00 2,420.00 3,578,500 0
15-Oct-2021 2,480.00 2,530.00 2,450.00 2,490.00 4,508,600 0
14-Oct-2021 2,410.00 2,500.00 2,340.00 2,480.00 9,769,200 0