PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia · Delayed Price · Currency is IDR 87.00
+11.00 (14.47%)
Jun 9, 2026, 4:14 PM WIB
PT DMS Propertindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 77.00 | 86.00 | 71.00 | 76.00 | 76.00 | -7.32% | 145,615,600 |
| Jun 5, 2026 | 90.00 | 92.00 | 82.00 | 82.00 | 82.00 | -7.87% | 98,977,200 |
| Jun 4, 2026 | 95.00 | 95.00 | 82.00 | 89.00 | 89.00 | -6.32% | 229,693,500 |
| Jun 3, 2026 | 113.00 | 114.00 | 95.00 | 95.00 | 95.00 | -14.41% | 233,430,000 |
| Jun 2, 2026 | 110.00 | 121.00 | 110.00 | 111.00 | 111.00 | 0.91% | 319,934,700 |
| May 29, 2026 | 102.00 | 114.00 | 100.00 | 110.00 | 110.00 | 4.76% | 180,406,400 |
| May 26, 2026 | 116.00 | 121.00 | 104.00 | 105.00 | 105.00 | -8.70% | 231,930,000 |
| May 25, 2026 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | -4.96% | 257,181,000 |
| May 22, 2026 | 105.00 | 126.00 | 101.00 | 121.00 | 121.00 | 4.31% | 351,945,000 |
| May 21, 2026 | 141.00 | 143.00 | 116.00 | 116.00 | 116.00 | -14.71% | 554,750,700 |
| May 20, 2026 | 136.00 | 145.00 | 131.00 | 136.00 | 136.00 | - | 633,774,200 |
| May 19, 2026 | 137.00 | 150.00 | 125.00 | 136.00 | 136.00 | 3.03% | 1,101,567,000 |
| May 18, 2026 | 131.00 | 137.00 | 126.00 | 132.00 | 132.00 | -2.94% | 349,159,200 |
| May 13, 2026 | 135.00 | 144.00 | 131.00 | 136.00 | 136.00 | -2.16% | 416,226,100 |
| May 12, 2026 | 136.00 | 151.00 | 124.00 | 139.00 | 139.00 | 3.73% | 1,902,660,000 |
| May 11, 2026 | 139.00 | 144.00 | 125.00 | 134.00 | 134.00 | -3.60% | 532,687,200 |
| May 8, 2026 | 157.00 | 159.00 | 139.00 | 139.00 | 139.00 | -14.72% | 1,161,076,000 |
| May 6, 2026 | 157.00 | 163.00 | 147.00 | 163.00 | 163.00 | 7.95% | 1,742,998,000 |
| May 5, 2026 | 142.00 | 174.00 | 138.00 | 151.00 | 151.00 | 11.03% | 2,995,429,000 |
| May 4, 2026 | 146.00 | 152.00 | 133.00 | 136.00 | 136.00 | -8.72% | 522,497,800 |
| Apr 30, 2026 | 146.00 | 161.00 | 135.00 | 149.00 | 149.00 | 4.20% | 3,669,170,000 |
| Apr 29, 2026 | 132.00 | 148.00 | 126.00 | 143.00 | 143.00 | 10.00% | 1,460,162,000 |
| Apr 28, 2026 | 137.00 | 138.00 | 124.00 | 130.00 | 130.00 | -2.99% | 687,824,700 |
| Apr 27, 2026 | 136.00 | 144.00 | 128.00 | 134.00 | 134.00 | 4.69% | 1,467,515,000 |
| Apr 24, 2026 | 148.00 | 160.00 | 123.00 | 128.00 | 128.00 | -10.49% | 1,720,878,000 |
| Apr 23, 2026 | 136.00 | 172.00 | 136.00 | 143.00 | 143.00 | 5.15% | 4,758,079,000 |
| Apr 22, 2026 | 107.00 | 139.00 | 103.00 | 136.00 | 136.00 | 29.52% | 4,844,520,000 |
| Apr 21, 2026 | 84.00 | 108.00 | 80.00 | 105.00 | 105.00 | 25.00% | 3,620,070,000 |
| Apr 20, 2026 | 75.00 | 90.00 | 71.00 | 84.00 | 84.00 | 20.00% | 2,463,268,000 |
| Apr 17, 2026 | 66.00 | 77.00 | 66.00 | 70.00 | 70.00 | 6.06% | 709,561,400 |
| Apr 16, 2026 | 64.00 | 67.00 | 63.00 | 66.00 | 66.00 | 3.13% | 91,537,700 |
| Apr 15, 2026 | 68.00 | 71.00 | 63.00 | 64.00 | 64.00 | -3.03% | 332,837,600 |
| Apr 14, 2026 | 64.00 | 71.00 | 61.00 | 66.00 | 66.00 | 4.76% | 277,108,300 |
| Apr 13, 2026 | 60.00 | 64.00 | 58.00 | 63.00 | 63.00 | 5.00% | 105,812,500 |
| Apr 10, 2026 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 86,557,300 |
| Apr 9, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 28,606,000 |
| Apr 8, 2026 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 5.45% | 44,190,500 |
| Apr 7, 2026 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 23,119,900 |
| Apr 6, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 40,561,400 |
| Apr 2, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 42,971,700 |
| Apr 1, 2026 | 57.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1.75% | 64,917,400 |
| Mar 31, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 36,701,300 |
| Mar 30, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 34,818,100 |
| Mar 27, 2026 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | - | 66,765,500 |
| Mar 26, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 32,482,900 |
| Mar 25, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 27,537,100 |
| Mar 17, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1.79% | 22,304,300 |
| Mar 16, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | -1.75% | 50,122,000 |
| Mar 13, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 44,751,100 |
| Mar 12, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 58,867,500 |