PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia · Delayed Price · Currency is IDR 74.00
-5.00 (-6.33%)
Oct 30, 2026, 4:12 PM WIB
PT DMS Propertindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 76.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 61,211,800 |
| Oct 29, 2026 | 86.00 | 87.00 | 79.00 | 79.00 | 79.00 | -5.95% | 108,975,800 |
| Oct 28, 2026 | 86.00 | 89.00 | 81.00 | 84.00 | 84.00 | -3.45% | 158,177,200 |
| Oct 27, 2026 | 92.00 | 95.00 | 87.00 | 87.00 | 87.00 | -6.45% | 106,503,800 |
| Oct 26, 2026 | 100.00 | 103.00 | 93.00 | 93.00 | 93.00 | -6.06% | 243,827,700 |
| Oct 23, 2026 | 93.00 | 103.00 | 92.00 | 99.00 | 99.00 | 6.45% | 341,363,300 |
| Oct 22, 2026 | 93.00 | 104.00 | 92.00 | 93.00 | 93.00 | -4.12% | 327,315,000 |
| Oct 21, 2026 | 99.00 | 102.00 | 93.00 | 97.00 | 97.00 | -2.02% | 177,351,300 |
| Oct 20, 2026 | 81.00 | 102.00 | 81.00 | 99.00 | 99.00 | 13.79% | 394,145,000 |
| Oct 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.45% | 5,507,800 |
| Oct 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -14.68% | 34,531,800 |
| Oct 15, 2026 | 114.00 | 114.00 | 105.00 | 109.00 | 109.00 | -8.40% | 276,286,800 |
| Oct 14, 2026 | 118.00 | 126.00 | 116.00 | 119.00 | 119.00 | 1.71% | 278,605,200 |
| Oct 13, 2026 | 118.00 | 120.00 | 111.00 | 117.00 | 117.00 | -0.85% | 155,533,000 |
| Oct 12, 2026 | 131.00 | 132.00 | 114.00 | 118.00 | 118.00 | -7.81% | 341,474,200 |
| Oct 9, 2026 | 132.00 | 134.00 | 119.00 | 128.00 | 128.00 | -3.03% | 389,165,000 |
| Oct 8, 2026 | 141.00 | 149.00 | 132.00 | 132.00 | 132.00 | -7.04% | 364,115,400 |
| Oct 7, 2026 | 152.00 | 152.00 | 138.00 | 142.00 | 142.00 | -5.96% | 312,790,100 |
| Oct 6, 2026 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | -5.03% | 329,944,600 |
| Oct 5, 2026 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 3.25% | 219,519,500 |
| Oct 2, 2026 | 156.00 | 161.00 | 149.00 | 154.00 | 154.00 | -1.91% | 245,294,100 |
| Oct 1, 2026 | 168.00 | 170.00 | 154.00 | 157.00 | 157.00 | -6.55% | 171,206,300 |
| Sep 30, 2026 | 174.00 | 176.00 | 166.00 | 168.00 | 168.00 | -2.33% | 123,385,300 |
| Sep 29, 2026 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | 1.18% | 191,316,800 |
| Sep 28, 2026 | 170.00 | 176.00 | 166.00 | 170.00 | 170.00 | - | 104,176,800 |
| Sep 25, 2026 | 177.00 | 181.00 | 170.00 | 170.00 | 170.00 | -5.03% | 143,115,300 |
| Sep 24, 2026 | 191.00 | 191.00 | 177.00 | 179.00 | 179.00 | -5.79% | 139,492,700 |
| Sep 23, 2026 | 182.00 | 192.00 | 177.00 | 190.00 | 190.00 | 5.56% | 176,224,900 |
| Sep 22, 2026 | 181.00 | 193.00 | 177.00 | 180.00 | 180.00 | - | 313,649,700 |
| Sep 21, 2026 | 187.00 | 193.00 | 180.00 | 180.00 | 180.00 | -3.74% | 140,202,000 |
| Sep 18, 2026 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | -3.61% | 112,141,900 |
| Sep 17, 2026 | 191.00 | 198.00 | 187.00 | 194.00 | 194.00 | 0.52% | 169,223,900 |
| Sep 16, 2026 | 204.00 | 210.00 | 192.00 | 193.00 | 193.00 | -5.39% | 247,426,500 |
| Sep 15, 2026 | 194.00 | 210.00 | 191.00 | 204.00 | 204.00 | 5.70% | 413,987,300 |
| Sep 14, 2026 | 206.00 | 206.00 | 186.00 | 193.00 | 193.00 | -4.46% | 294,383,500 |
| Sep 11, 2026 | 199.00 | 208.00 | 193.00 | 202.00 | 202.00 | - | 284,659,100 |
| Sep 10, 2026 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | -2.88% | 329,990,300 |
| Sep 9, 2026 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 225,358,800 |
| Sep 8, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.75% | 357,741,300 |
| Sep 7, 2026 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | 2.83% | 466,068,100 |
| Sep 4, 2026 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | -2.75% | 382,087,000 |
| Sep 3, 2026 | 236.00 | 240.00 | 216.00 | 218.00 | 218.00 | -5.22% | 1,165,126,900 |
| Sep 2, 2026 | 220.00 | 236.00 | 210.00 | 230.00 | 230.00 | 4.55% | 1,879,938,600 |
| Sep 1, 2026 | 230.00 | 252.00 | 206.00 | 220.00 | 220.00 | 1.85% | 2,850,377,300 |
| Aug 31, 2026 | 174.00 | 216.00 | 172.00 | 216.00 | 216.00 | 34.16% | 3,829,160,800 |
| Aug 28, 2026 | 172.00 | 173.00 | 158.00 | 161.00 | 161.00 | -5.29% | 577,543,500 |
| Aug 27, 2026 | 142.00 | 170.00 | 140.00 | 170.00 | 170.00 | 19.72% | 1,159,742,900 |
| Aug 26, 2026 | 160.00 | 161.00 | 142.00 | 142.00 | 142.00 | -11.25% | 318,129,000 |
| Aug 24, 2026 | 170.00 | 173.00 | 160.00 | 160.00 | 160.00 | -4.19% | 426,205,500 |
| Aug 21, 2026 | 155.00 | 174.00 | 150.00 | 167.00 | 167.00 | 7.05% | 1,258,620,900 |