PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia · Delayed Price · Currency is IDR 187.00
-7.00 (-3.61%)
Sep 18, 2026, 4:14 PM WIB
PT DMS Propertindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 197.00 | 197.00 | 187.00 | 187.00 | - | -3.61% | 112,175,900 |
| 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% | 413,986,300 |
| 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% | 1,165,126,000 |
| Sep 2, 2026 | 220.00 | 236.00 | 210.00 | 230.00 | 230.00 | 4.55% | 1,879,938,000 |
| 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% | 3,829,160,000 |
| Aug 28, 2026 | 172.00 | 173.00 | 158.00 | 161.00 | 161.00 | -5.29% | 577,535,300 |
| 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% | 1,258,620,000 |
| Aug 20, 2026 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.11% | 281,975,300 |
| Aug 19, 2026 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | -1.83% | 287,631,900 |
| Aug 18, 2026 | 178.00 | 179.00 | 162.00 | 164.00 | 164.00 | -7.34% | 594,986,500 |
| Aug 14, 2026 | 186.00 | 187.00 | 175.00 | 177.00 | 177.00 | -3.28% | 366,248,700 |
| Aug 13, 2026 | 182.00 | 194.00 | 178.00 | 183.00 | 183.00 | 1.67% | 1,077,143,300 |
| Aug 12, 2026 | 175.00 | 190.00 | 173.00 | 180.00 | 180.00 | 2.86% | 1,428,293,100 |
| Aug 11, 2026 | 179.00 | 180.00 | 164.00 | 175.00 | 175.00 | -1.69% | 558,816,200 |
| Aug 10, 2026 | 174.00 | 185.00 | 169.00 | 178.00 | 178.00 | 2.30% | 793,369,500 |
| Aug 7, 2026 | 188.00 | 191.00 | 172.00 | 174.00 | 174.00 | -7.45% | 667,717,900 |
| Aug 6, 2026 | 173.00 | 210.00 | 170.00 | 188.00 | 188.00 | 9.94% | 4,037,734,700 |
| Aug 5, 2026 | 162.00 | 182.00 | 159.00 | 171.00 | 171.00 | 10.32% | 2,386,542,200 |
| Aug 4, 2026 | 153.00 | 163.00 | 148.00 | 155.00 | 155.00 | 1.97% | 1,112,072,600 |
| Aug 3, 2026 | 149.00 | 185.00 | 144.00 | 152.00 | 152.00 | 3.40% | 2,985,030,000 |
| Jul 31, 2026 | 145.00 | 154.00 | 141.00 | 147.00 | 147.00 | -2.65% | 1,553,168,000 |
| Jul 30, 2026 | 125.00 | 152.00 | 125.00 | 151.00 | 151.00 | 20.80% | 1,672,480,600 |
| Jul 29, 2026 | 129.00 | 141.00 | 118.00 | 125.00 | 125.00 | -2.34% | 1,416,686,000 |
| Jul 28, 2026 | 123.00 | 130.00 | 119.00 | 128.00 | 128.00 | 4.92% | 828,369,000 |
| Jul 27, 2026 | 116.00 | 123.00 | 111.00 | 122.00 | 122.00 | 7.02% | 603,951,100 |
| Jul 24, 2026 | 123.00 | 127.00 | 106.00 | 114.00 | 114.00 | -5.79% | 679,718,600 |
| Jul 23, 2026 | 111.00 | 132.00 | 108.00 | 121.00 | 121.00 | 9.01% | 1,529,763,000 |
| Jul 22, 2026 | 104.00 | 115.00 | 98.00 | 111.00 | 111.00 | 7.77% | 1,193,981,000 |
| Jul 21, 2026 | 98.00 | 108.00 | 96.00 | 103.00 | 103.00 | 5.10% | 521,402,300 |
| Jul 20, 2026 | 96.00 | 101.00 | 94.00 | 98.00 | 98.00 | 3.16% | 231,619,000 |
| Jul 17, 2026 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 92,136,600 |
| Jul 16, 2026 | 92.00 | 96.00 | 91.00 | 95.00 | 95.00 | 3.26% | 103,755,300 |
| Jul 15, 2026 | 94.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 117,282,100 |
| Jul 14, 2026 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 53,883,800 |
| Jul 13, 2026 | 94.00 | 95.00 | 89.00 | 95.00 | 95.00 | 1.06% | 80,177,500 |
| Jul 10, 2026 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | -2.08% | 60,149,400 |
| Jul 9, 2026 | 93.00 | 98.00 | 91.00 | 96.00 | 96.00 | 3.23% | 158,389,800 |