Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 147.00 148.00 145.00 147.00 76,140,900 0
03-Aug-2026 149.00 149.00 146.00 147.00 80,107,700 0
31-Jul-2026 145.00 150.00 145.00 148.00 161,620,100 0
30-Jul-2026 140.00 142.00 139.00 142.00 52,937,000 0
29-Jul-2026 140.00 141.00 138.00 140.00 43,316,100 0
28-Jul-2026 139.00 140.00 138.00 139.00 44,237,000 0
27-Jul-2026 137.00 139.00 136.00 138.00 37,346,600 0
24-Jul-2026 139.00 140.00 137.00 137.00 53,848,000 0
23-Jul-2026 138.00 141.00 137.00 139.00 99,954,300 0
22-Jul-2026 139.00 139.00 137.00 138.00 59,147,100 0
21-Jul-2026 138.00 140.00 138.00 138.00 56,339,800 0
20-Jul-2026 139.00 141.00 138.00 138.00 65,099,500 0
17-Jul-2026 140.00 140.00 138.00 139.00 34,174,400 0
16-Jul-2026 138.00 140.00 137.00 140.00 94,641,400 0
15-Jul-2026 137.00 138.00 136.00 137.00 40,239,300 0
14-Jul-2026 137.00 138.00 136.00 137.00 37,029,400 0
13-Jul-2026 139.00 140.00 137.00 137.00 56,228,600 0
10-Jul-2026 139.00 140.00 137.00 139.00 46,806,500 0
09-Jul-2026 138.00 139.00 137.00 138.00 38,995,300 0
08-Jul-2026 139.00 139.00 136.00 138.00 44,470,400 0
07-Jul-2026 139.00 139.00 137.00 139.00 47,850,100 0
06-Jul-2026 139.00 139.00 136.00 138.00 26,868,700 0
03-Jul-2026 135.00 139.00 135.00 138.00 49,020,600 0
02-Jul-2026 135.00 137.00 134.00 135.00 44,938,100 0
01-Jul-2026 135.00 136.00 133.00 135.00 40,362,200 0
30-Jun-2026 137.00 137.00 133.00 135.00 69,177,700 0
29-Jun-2026 136.00 138.00 135.00 136.00 47,587,900 0
26-Jun-2026 141.00 142.00 135.00 136.00 100,578,100 0
25-Jun-2026 136.00 142.00 135.00 141.00 244,579,100 0
24-Jun-2026 155.00 156.00 150.00 151.00 250,620,400 0
23-Jun-2026 154.00 156.00 154.00 155.00 109,351,700 0
22-Jun-2026 155.00 155.00 153.00 154.00 77,381,400 0
19-Jun-2026 155.00 156.00 153.00 153.00 71,344,600 0
18-Jun-2026 157.00 158.00 152.00 155.00 146,933,400 0
17-Jun-2026 158.00 161.00 156.00 156.00 169,148,600 0
15-Jun-2026 156.00 162.00 144.00 156.00 607,104,700 0
12-Jun-2026 153.00 156.00 151.00 154.00 72,375,000 0
11-Jun-2026 152.00 153.00 149.00 151.00 47,280,900 0
10-Jun-2026 149.00 153.00 147.00 152.00 75,021,100 0
09-Jun-2026 141.00 149.00 139.00 149.00 127,523,200 0
08-Jun-2026 146.00 148.00 141.00 142.00 205,649,400 0
05-Jun-2026 153.00 154.00 147.00 148.00 121,891,400 0
04-Jun-2026 156.00 156.00 150.00 153.00 162,923,200 0
03-Jun-2026 160.00 161.00 153.00 156.00 214,613,200 0
02-Jun-2026 157.00 160.00 155.00 159.00 117,636,600 0
29-May-2026 158.00 159.00 155.00 156.00 160,844,700 0
28-May-2026 157.00 157.00 157.00 157.00 0 0
27-May-2026 157.00 157.00 157.00 157.00 0 0
26-May-2026 157.00 162.00 156.00 157.00 273,694,100 0
25-May-2026 152.00 159.00 150.00 156.00 183,170,100 0
22-May-2026 151.00 152.00 146.00 151.00 115,125,700 0
21-May-2026 153.00 155.00 150.00 150.00 101,370,300 0
20-May-2026 151.00 153.00 150.00 152.00 91,507,200 0
19-May-2026 154.00 156.00 149.00 151.00 149,306,600 0
18-May-2026 152.00 156.00 149.00 154.00 195,949,100 0
15-May-2026 152.00 152.00 152.00 152.00 0 0
14-May-2026 152.00 152.00 152.00 152.00 0 0
13-May-2026 152.00 153.00 149.00 152.00 97,665,300 0
12-May-2026 150.00 155.00 149.00 152.00 130,275,500 0
11-May-2026 154.00 156.00 148.00 150.00 174,679,500 0
08-May-2026 149.00 159.00 148.00 154.00 377,606,300 0
07-May-2026 151.00 154.00 151.00 151.00 170,475,100 0
06-May-2026 147.00 152.00 145.00 151.00 231,432,400 0
05-May-2026 146.00 147.00 144.00 146.00 92,073,700 0
04-May-2026 143.00 150.00 142.00 146.00 425,321,800 0
30-Apr-2026 138.00 142.00 135.00 141.00 225,954,700 0
29-Apr-2026 135.00 139.00 135.00 137.00 72,664,700 0
28-Apr-2026 136.00 137.00 134.00 135.00 28,674,600 0
27-Apr-2026 137.00 138.00 135.00 136.00 48,843,100 0
24-Apr-2026 138.00 139.00 136.00 137.00 71,467,300 0
23-Apr-2026 140.00 141.00 137.00 138.00 33,212,900 0
22-Apr-2026 136.00 143.00 136.00 139.00 143,656,200 0
21-Apr-2026 137.00 137.00 135.00 137.00 34,916,700 0
20-Apr-2026 137.00 137.00 136.00 137.00 26,359,300 0
17-Apr-2026 136.00 137.00 136.00 137.00 12,639,400 0
16-Apr-2026 137.00 137.00 135.00 136.00 29,279,900 0
15-Apr-2026 136.00 137.00 135.00 137.00 25,122,000 0
14-Apr-2026 135.00 136.00 133.00 136.00 25,665,200 0
13-Apr-2026 133.00 136.00 133.00 135.00 35,109,100 0
10-Apr-2026 133.00 134.00 132.00 133.00 22,229,800 0
09-Apr-2026 133.00 133.00 132.00 133.00 9,854,300 0
08-Apr-2026 132.00 133.00 131.00 132.00 21,650,300 0
07-Apr-2026 132.00 133.00 131.00 132.00 14,753,200 0
06-Apr-2026 132.00 133.00 132.00 132.00 17,720,200 0
02-Apr-2026 132.00 133.00 132.00 132.00 17,329,900 0
01-Apr-2026 132.00 133.00 131.00 133.00 20,018,800 0
31-Mar-2026 132.00 132.00 131.00 131.00 15,265,100 0
30-Mar-2026 132.00 132.00 130.00 132.00 27,318,300 0
27-Mar-2026 132.00 132.00 131.00 132.00 10,093,700 0
26-Mar-2026 133.00 133.00 131.00 131.00 17,831,600 0
25-Mar-2026 131.00 133.00 131.00 133.00 28,464,900 0
17-Mar-2026 131.00 132.00 130.00 131.00 16,517,400 0
16-Mar-2026 132.00 132.00 130.00 131.00 21,629,300 0
13-Mar-2026 133.00 133.00 131.00 132.00 19,230,900 0
12-Mar-2026 132.00 133.00 131.00 132.00 23,989,100 0
11-Mar-2026 132.00 133.00 131.00 131.00 16,855,100 0
10-Mar-2026 131.00 132.00 130.00 132.00 27,094,300 0
09-Mar-2026 133.00 133.00 130.00 131.00 57,714,900 0
06-Mar-2026 133.00 134.00 131.00 133.00 30,264,300 0
05-Mar-2026 131.00 134.00 130.00 133.00 31,919,900 0