PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia · Delayed Price · Currency is IDR 35.00
+1.00 (2.94%)
Nov 6, 2025, 2:55 PM WIB
PT DMS Propertindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 2,188,600 |
| Nov 5, 2025 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 8,841,800 |
| Nov 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 66,997,800 |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 29,852,100 |
| Oct 31, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 24,055,100 |
| Oct 30, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,961,500 |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,913,500 |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,154,100 |
| Oct 27, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 10,535,900 |
| Oct 24, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 13,557,900 |
| Oct 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 6,261,600 |
| Oct 22, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 9,971,600 |
| Oct 21, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 9,702,500 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 7,036,100 |
| Oct 17, 2025 | 31.00 | 31.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,910,700 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 6,917,300 |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 27,050,300 |
| Oct 14, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 8,598,600 |
| Oct 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 19,985,800 |
| Oct 10, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 34,969,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 12,017,100 |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 7,539,300 |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 9,625,900 |
| Oct 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 32,712,500 |
| Oct 3, 2025 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 19,247,400 |
| Oct 2, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -9.68% | 33,963,100 |
| Oct 1, 2025 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 12,605,100 |
| Sep 30, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 3.13% | 36,556,200 |
| Sep 29, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -8.57% | 20,357,500 |
| Sep 26, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 14,714,900 |
| Sep 25, 2025 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -7.50% | 39,323,900 |
| Sep 24, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -9.09% | 22,507,500 |
| Sep 23, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 42,704,400 |
| Sep 22, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 2.22% | 42,704,400 |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 60,782,100 |
| Sep 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 31,753,200 |
| Sep 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 28,926,200 |
| Sep 16, 2025 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | -7.89% | 49,148,200 |
| Sep 15, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 8.57% | 20,836,500 |
| Sep 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 25,161,900 |
| Sep 11, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 10.00% | 19,179,900 |
| Sep 10, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 22,744,900 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -9.09% | 21,395,800 |
| Sep 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 10.00% | 45,485,600 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 20,911,800 |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 11,946,000 |
| Sep 2, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 8.33% | 15,904,000 |
| Sep 1, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 15,054,500 |
| Aug 29, 2025 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 18,637,500 |
| Aug 28, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 22,423,300 |