PT DMS Propertindo Tbk(ID:KOTA)
Rp53.00-1.00 (-1.85%)
ID:KOTA
PT DMS Propertindo Tbk historical prices
Rp53.00
At close:-1.00 (-1.85%)
PT DMS Propertindo Tbk (KOTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 60.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,004,912,400 | 2.28 |
| Nov 10, 2026 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | -3.57% | 898,815,312 | 2.03 |
| Nov 09, 2026 | 53.00 | 57.00 | 53.00 | 53.00 | 53.00 | -5.36% | 746,805,125 | 1.64 |
| Nov 06, 2026 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -6.67% | 89,095,000 | 0.19 |
| Nov 05, 2026 | 62.00 | 68.00 | 60.00 | 60.00 | 60.00 | -6.25% | 594,755,875 | 1.28 |
| Nov 04, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | -5.88% | 119,526,797 | 0.25 |
| Nov 03, 2026 | 75.00 | 76.00 | 68.00 | 68.00 | 68.00 | -6.85% | 156,735,594 | 0.29 |
| Nov 02, 2026 | 69.00 | 76.00 | 69.00 | 73.00 | 73.00 | -1.35% | 495,835,094 | 0.88 |
| Oct 30, 2026 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 61,211,700 | 0.11 |
| Oct 29, 2026 | 86.00 | 87.00 | 79.00 | 79.00 | 79.00 | -5.95% | 108,975,800 | 0.17 |
| Oct 28, 2026 | 86.00 | 89.00 | 81.00 | 84.00 | 84.00 | -3.45% | 158,177,200 | 0.24 |
| Oct 27, 2026 | 92.00 | 95.00 | 87.00 | 87.00 | 87.00 | -6.45% | 106,503,800 | 0.16 |
| Oct 26, 2026 | 100.00 | 103.00 | 93.00 | 93.00 | 93.00 | -6.06% | 243,827,700 | 0.35 |
| Oct 23, 2026 | 93.00 | 103.00 | 92.00 | 99.00 | 99.00 | +6.45% | 341,363,300 | 0.49 |
| Oct 22, 2026 | 93.00 | 104.00 | 92.00 | 93.00 | 93.00 | -4.12% | 327,315,000 | 0.46 |
| Oct 21, 2026 | 99.00 | 102.00 | 93.00 | 97.00 | 97.00 | -2.02% | 177,351,300 | 0.25 |
| Oct 20, 2026 | 81.00 | 102.00 | 81.00 | 99.00 | 99.00 | +13.79% | 394,145,000 | 0.54 |
| Oct 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 5,510,800 | 0.01 |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -14.68% | 34,617,000 | 0.05 |
| Oct 15, 2026 | 114.00 | 114.00 | 105.00 | 109.00 | 109.00 | -8.40% | 276,286,800 | 0.36 |
| Oct 14, 2026 | 118.00 | 126.00 | 116.00 | 119.00 | 119.00 | +1.71% | 278,605,200 | 0.37 |
| Oct 13, 2026 | 118.00 | 120.00 | 111.00 | 117.00 | 117.00 | -0.85% | 155,533,000 | 0.21 |
| Oct 12, 2026 | 131.00 | 132.00 | 114.00 | 118.00 | 118.00 | -7.81% | 341,474,200 | 0.46 |
| Oct 09, 2026 | 132.00 | 134.00 | 119.00 | 128.00 | 128.00 | -3.03% | 389,165,000 | 0.52 |
| Oct 08, 2026 | 141.00 | 149.00 | 132.00 | 132.00 | 132.00 | -7.04% | 364,126,500 | 0.49 |
| Oct 07, 2026 | 152.00 | 152.00 | 138.00 | 142.00 | 142.00 | -5.96% | 312,790,100 | 0.43 |
| Oct 06, 2026 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -5.03% | 329,944,600 | 0.45 |
| Oct 05, 2026 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | +3.25% | 219,519,500 | 0.30 |
| Oct 02, 2026 | 156.00 | 161.00 | 149.00 | 154.00 | 154.00 | -1.91% | 245,294,100 | 0.33 |
| Oct 01, 2026 | 168.00 | 170.00 | 154.00 | 157.00 | 157.00 | -6.55% | 171,206,300 | 0.23 |
| Sep 30, 2026 | 174.00 | 176.00 | 166.00 | 168.00 | 168.00 | -2.33% | 123,385,300 | 0.17 |
| Sep 29, 2026 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | +1.18% | 191,316,800 | 0.26 |
| Sep 28, 2026 | 170.00 | 176.00 | 166.00 | 170.00 | 170.00 | 0.00% | 104,176,800 | 0.14 |
| Sep 25, 2026 | 177.00 | 181.00 | 170.00 | 170.00 | 170.00 | -5.03% | 143,115,300 | 0.19 |
| Sep 24, 2026 | 191.00 | 191.00 | 177.00 | 179.00 | 179.00 | -5.79% | 139,492,700 | 0.19 |
| Sep 23, 2026 | 182.00 | 192.00 | 177.00 | 190.00 | 190.00 | +5.56% | 176,224,900 | 0.24 |
| Sep 22, 2026 | 181.00 | 193.00 | 177.00 | 180.00 | 180.00 | 0.00% | 313,649,700 | 0.43 |
| Sep 21, 2026 | 187.00 | 193.00 | 180.00 | 180.00 | 180.00 | -3.74% | 140,202,000 | 0.19 |
| Sep 18, 2026 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | -3.61% | 112,141,900 | 0.15 |
| Sep 17, 2026 | 191.00 | 198.00 | 187.00 | 194.00 | 194.00 | +0.52% | 169,223,900 | 0.23 |
| Sep 16, 2026 | 204.00 | 210.00 | 192.00 | 193.00 | 193.00 | -5.39% | 247,426,500 | 0.33 |
| Sep 15, 2026 | 194.00 | 210.00 | 191.00 | 204.00 | 204.00 | +5.70% | 413,987,300 | 0.56 |
| Sep 14, 2026 | 206.00 | 206.00 | 186.00 | 193.00 | 193.00 | -4.46% | 294,383,500 | 0.39 |
| Sep 11, 2026 | 199.00 | 208.00 | 193.00 | 202.00 | 202.00 | 0.00% | 284,659,100 | 0.38 |
| Sep 10, 2026 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | -2.88% | 329,990,300 | 0.44 |
| Sep 09, 2026 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 225,358,800 | 0.30 |
| Sep 08, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 357,741,300 | 0.48 |
| Sep 07, 2026 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | +2.83% | 466,068,100 | 0.63 |
| Sep 04, 2026 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | -2.75% | 382,087,000 | 0.52 |
| Sep 03, 2026 | 236.00 | 240.00 | 216.00 | 218.00 | 218.00 | -5.22% | 1,165,126,900 | 1.63 |
