PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia · Delayed Price · Currency is IDR 149.00
+6.00 (4.20%)
Apr 30, 2026, 4:14 PM WIB
PT DMS Propertindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 146.00 | 161.00 | 140.00 | 141.00 | - | -1.40% | 2,696,088,200 |
| 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 |
| Mar 11, 2026 | 58.00 | 63.00 | 57.00 | 58.00 | 58.00 | - | 128,378,500 |
| Mar 10, 2026 | 61.00 | 63.00 | 57.00 | 58.00 | 58.00 | -1.69% | 98,729,800 |
| Mar 9, 2026 | 57.00 | 61.00 | 55.00 | 59.00 | 59.00 | -6.35% | 182,505,300 |
| Mar 6, 2026 | 69.00 | 76.00 | 63.00 | 63.00 | 63.00 | -14.86% | 749,132,100 |
| Mar 5, 2026 | 60.00 | 74.00 | 55.00 | 74.00 | 74.00 | 32.14% | 1,045,499,000 |
| Mar 4, 2026 | 63.00 | 63.00 | 55.00 | 56.00 | 56.00 | -12.50% | 183,133,700 |
| Mar 3, 2026 | 59.00 | 70.00 | 58.00 | 64.00 | 64.00 | 3.23% | 354,743,400 |
| Mar 2, 2026 | 65.00 | 68.00 | 62.00 | 62.00 | 62.00 | -13.89% | 207,053,200 |
| Feb 27, 2026 | 79.00 | 90.00 | 72.00 | 72.00 | 72.00 | -14.29% | 1,027,235,000 |
| Feb 26, 2026 | 80.00 | 84.00 | 79.00 | 84.00 | 84.00 | 7.69% | 91,685,400 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | -1.27% | 51,760,400 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 33,607,800 |
| Feb 23, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 6.85% | 37,721,700 |
| Feb 20, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 29,270,500 |
| Feb 19, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 1.43% | 57,280,200 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 9.38% | 74,963,900 |
| Feb 13, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4.92% | 13,985,400 |
| Feb 12, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 9,164,900 |
| Feb 11, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 21,101,500 |
| Feb 10, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 9.09% | 40,413,000 |