Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 173.00 175.00 171.00 172.00 49,760,300 0
25-Oct-2022 174.00 174.00 172.00 172.00 43,334,600 0
24-Oct-2022 174.00 175.00 172.00 173.00 35,600,300 0
21-Oct-2022 170.00 175.00 170.00 173.00 61,341,900 0
20-Oct-2022 175.00 176.00 169.00 169.00 248,207,400 0
19-Oct-2022 170.00 175.00 170.00 173.00 43,488,100 0
18-Oct-2022 166.00 169.00 166.00 168.00 20,706,000 0
17-Oct-2022 166.00 167.00 162.00 166.00 31,655,000 0
14-Oct-2022 169.00 169.00 166.00 166.00 22,954,300 0
13-Oct-2022 168.00 169.00 166.00 168.00 28,851,000 0
12-Oct-2022 171.00 171.00 168.00 168.00 26,243,900 0
11-Oct-2022 170.00 172.00 169.00 170.00 18,111,700 0
10-Oct-2022 172.00 172.00 169.00 170.00 26,585,300 0
07-Oct-2022 175.00 175.00 171.00 172.00 33,973,600 0
06-Oct-2022 175.00 176.00 173.00 175.00 29,104,700 0
05-Oct-2022 174.00 176.00 173.00 175.00 25,766,900 0
04-Oct-2022 175.00 177.00 173.00 174.00 30,618,100 0
03-Oct-2022 172.00 175.00 171.00 174.00 15,809,500 0
30-Sep-2022 173.00 173.00 168.00 172.00 54,594,300 0
29-Sep-2022 180.00 181.00 172.00 173.00 77,717,200 0
28-Sep-2022 181.00 182.00 179.00 180.00 21,596,700 0
27-Sep-2022 181.00 183.00 180.00 181.00 18,159,000 0
26-Sep-2022 183.00 184.00 180.00 181.00 41,139,800 0
23-Sep-2022 182.00 184.00 182.00 183.00 15,577,300 0
22-Sep-2022 182.00 183.00 179.00 182.00 23,415,800 0
21-Sep-2022 184.00 184.00 181.00 181.00 24,028,600 0
20-Sep-2022 185.00 185.00 183.00 183.00 30,126,800 0
19-Sep-2022 184.00 184.00 181.00 184.00 25,306,500 0
16-Sep-2022 183.00 185.00 181.00 181.00 42,204,500 0
15-Sep-2022 182.00 186.00 182.00 183.00 55,689,900 0
14-Sep-2022 183.00 183.00 180.00 182.00 22,883,200 0
13-Sep-2022 186.00 188.00 183.00 183.00 45,907,600 0
12-Sep-2022 178.00 183.00 178.00 183.00 58,928,200 0
09-Sep-2022 177.00 179.00 176.00 178.00 27,760,100 0
08-Sep-2022 176.00 177.00 175.00 177.00 26,540,500 0
07-Sep-2022 178.00 178.00 174.00 175.00 33,543,400 0
06-Sep-2022 175.00 178.00 175.00 177.00 34,036,800 0
05-Sep-2022 172.00 176.00 172.00 175.00 28,289,300 0
02-Sep-2022 177.00 177.00 174.00 175.00 21,772,200 0
01-Sep-2022 176.00 177.00 175.00 176.00 7,899,100 0
31-Aug-2022 177.00 177.00 175.00 176.00 18,851,100 0
30-Aug-2022 175.00 178.00 175.00 177.00 23,945,100 0
29-Aug-2022 175.00 175.00 173.00 175.00 18,774,500 0
26-Aug-2022 175.00 176.00 174.00 176.00 12,488,000 0
25-Aug-2022 174.00 176.00 174.00 175.00 9,323,900 0
24-Aug-2022 174.00 175.00 173.00 174.00 13,846,900 0
23-Aug-2022 174.00 175.00 164.00 174.00 14,756,800 0
22-Aug-2022 176.00 177.00 173.00 175.00 36,167,900 0
19-Aug-2022 176.00 177.00 174.00 176.00 30,008,300 0
18-Aug-2022 176.00 177.00 175.00 176.00 17,076,600 0
16-Aug-2022 177.00 179.00 175.00 176.00 25,165,700 0
15-Aug-2022 178.00 180.00 177.00 177.00 33,499,700 0
12-Aug-2022 175.00 178.00 173.00 178.00 59,915,900 0
11-Aug-2022 174.00 175.00 173.00 174.00 33,465,700 0
10-Aug-2022 174.00 175.00 172.00 174.00 23,412,500 0
09-Aug-2022 175.00 175.00 173.00 173.00 21,458,900 0
08-Aug-2022 172.00 176.00 171.00 174.00 47,675,700 0
05-Aug-2022 170.00 174.00 169.00 171.00 55,835,600 0
04-Aug-2022 167.00 170.00 165.00 169.00 58,767,400 0
03-Aug-2022 165.00 165.00 163.00 165.00 16,631,900 0
02-Aug-2022 166.00 167.00 164.00 164.00 16,483,100 0
01-Aug-2022 164.00 166.00 163.00 166.00 13,261,300 0
29-Jul-2022 166.00 169.00 163.00 163.00 26,514,200 0
28-Jul-2022 163.00 167.00 162.00 166.00 36,820,500 0
27-Jul-2022 161.00 163.00 161.00 163.00 21,872,400 0
26-Jul-2022 162.00 164.00 160.00 161.00 24,406,000 0
25-Jul-2022 164.00 165.00 162.00 162.00 13,409,400 0
22-Jul-2022 161.00 165.00 161.00 163.00 35,904,700 0
21-Jul-2022 162.00 162.00 160.00 161.00 11,917,100 0
20-Jul-2022 159.00 162.00 159.00 161.00 21,841,100 0
19-Jul-2022 158.00 161.00 158.00 159.00 15,120,700 0
18-Jul-2022 159.00 160.00 156.00 158.00 22,602,600 0
15-Jul-2022 160.00 161.00 158.00 159.00 11,658,800 0
14-Jul-2022 160.00 161.00 158.00 159.00 10,657,700 0
13-Jul-2022 161.00 163.00 159.00 160.00 22,158,000 0
12-Jul-2022 161.00 162.00 159.00 161.00 13,285,800 0
11-Jul-2022 157.00 161.00 157.00 161.00 19,084,700 0
08-Jul-2022 157.00 158.00 156.00 157.00 17,770,800 0
07-Jul-2022 158.00 159.00 156.00 156.00 23,393,600 0
06-Jul-2022 159.00 159.00 157.00 158.00 11,938,500 0
05-Jul-2022 157.00 160.00 157.00 158.00 25,645,600 0
04-Jul-2022 162.00 163.00 156.00 158.00 53,011,300 0
01-Jul-2022 160.00 162.00 160.00 162.00 17,603,700 0
30-Jun-2022 161.00 163.00 160.00 160.00 35,044,800 0
29-Jun-2022 164.00 164.00 161.00 161.00 23,051,900 0
28-Jun-2022 163.00 165.00 163.00 163.00 14,157,500 0
27-Jun-2022 161.00 164.00 160.00 163.00 22,623,400 0
24-Jun-2022 160.00 162.00 160.00 160.00 38,893,100 0
23-Jun-2022 162.00 163.00 160.00 160.00 44,812,700 0
22-Jun-2022 161.00 162.00 160.00 162.00 19,870,000 0
21-Jun-2022 161.00 163.00 159.00 160.00 37,063,400 0
20-Jun-2022 163.00 163.00 160.00 161.00 40,692,400 0
17-Jun-2022 163.00 164.00 161.00 163.00 23,962,600 0
16-Jun-2022 161.00 165.00 161.00 163.00 38,698,900 0
15-Jun-2022 168.00 168.00 161.00 161.00 108,103,100 0
14-Jun-2022 168.00 170.00 166.00 168.00 38,717,500 0
13-Jun-2022 168.00 168.00 165.00 168.00 67,492,700 0
10-Jun-2022 172.00 172.00 169.00 170.00 89,213,100 0
09-Jun-2022 176.00 176.00 172.00 172.00 81,717,200 0
08-Jun-2022 178.00 179.00 174.00 176.00 40,645,700 0