Advertisement
PT DMS Propertindo Tbk (KOTA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:13PM WIB
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,955,100 |
| Oct 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,765,300 |
| Oct 24, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,973,500 |
| Oct 23, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 3,091,900 |
| Oct 22, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,109,200 |
| Oct 21, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,763,000 |
| Oct 18, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,672,000 |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,052,400 |
| Oct 16, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 5,671,800 |
| Oct 15, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 3,018,800 |
| Oct 14, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 5,042,600 |
| Oct 11, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 893,300 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 494,000 |
| Oct 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,028,900 |
| Oct 08, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 1,369,200 |
| Oct 07, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 5,285,400 |
| Oct 04, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,418,500 |
| Oct 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 908,300 |
| Oct 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 557,600 |
| Oct 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,444,900 |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,157,400 |
| Sep 27, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 1,010,100 |
| Sep 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 831,200 |
| Sep 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,345,900 |
| Sep 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,473,900 |
| Sep 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,572,900 |
| Sep 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,517,200 |
| Sep 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 12,334,400 |
| Sep 18, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 13,325,500 |
| Sep 17, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 8,927,700 |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,767,400 |
| Sep 12, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 11,418,200 |
| Sep 11, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 8,089,700 |
| Sep 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,253,300 |
| Sep 09, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,054,100 |
| Sep 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2,112,100 |
| Sep 05, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 3,236,100 |
| Sep 04, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3,139,700 |
| Sep 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 27,556,800 |
| Sep 02, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4,140,100 |
| Aug 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 14,792,200 |
| Aug 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 12,757,100 |
| Aug 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 15,711,800 |
| Aug 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9,078,400 |
| Aug 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7,140,300 |
| Aug 23, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 2,978,300 |
| Aug 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 566,900 |
| Aug 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,898,100 |
| Aug 20, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,910,900 |
| Aug 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 832,900 |
| Aug 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 712,000 |
| Aug 15, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,458,500 |
| Aug 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,668,200 |
| Aug 13, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 720,200 |
| Aug 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,458,300 |
| Aug 09, 2024 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,224,900 |
| Aug 08, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 5,477,300 |
| Aug 07, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,619,100 |
| Aug 06, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 2,390,600 |
| Aug 05, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 9,152,300 |
| Aug 02, 2024 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | 11,347,600 |
| Aug 01, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 3,533,100 |
| Jul 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10,556,800 |
| Jul 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20,034,500 |
| Jul 29, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 31,548,500 |
| Jul 26, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 32,202,500 |
| Jul 25, 2024 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 41,952,200 |
| Jul 24, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 25,998,100 |
| Jul 23, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 11,713,400 |
| Jul 22, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 3,395,600 |
| Jul 19, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2,796,600 |
| Jul 18, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,281,900 |
| Jul 17, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 4,370,000 |
| Jul 16, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,132,300 |
| Jul 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,609,600 |
| Jul 12, 2024 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 488,700 |
| Jul 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,047,700 |
| Jul 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 688,300 |
| Jul 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,748,000 |
| Jul 08, 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,199,200 |
| Jul 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,152,900 |
| Jul 04, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,142,900 |
| Jul 03, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 1,769,200 |
| Jul 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,047,000 |
| Jul 01, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,137,600 |
| Jun 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,291,500 |
| Jun 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,642,000 |
| Jun 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,187,100 |
| Jun 25, 2024 | 10.00 | 11.00 | 10.00 | 10.00 | 10.00 | 291,000 |
| Jun 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,231,500 |
| Jun 21, 2024 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | 2,013,300 |
| Jun 20, 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 3,766,900 |
| Jun 19, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 8,548,900 |
| Jun 14, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 5,431,800 |
| Jun 13, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,597,900 |
| Jun 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,143,200 |
| Jun 11, 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 538,300 |
| Jun 10, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 1,786,300 |
| Jun 07, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 21,897,200 |
| Jun 06, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 8,874,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.