Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 159.00 160.00 158.00 160.00 6,085,900 0
28-Dec-2022 160.00 161.00 158.00 159.00 9,195,100 0
27-Dec-2022 159.00 160.00 158.00 160.00 16,744,100 0
26-Dec-2022 158.00 159.00 157.00 159.00 7,526,900 0
23-Dec-2022 158.00 159.00 157.00 157.00 18,394,700 0
22-Dec-2022 159.00 159.00 157.00 158.00 13,683,800 0
21-Dec-2022 159.00 160.00 158.00 158.00 7,743,400 0
20-Dec-2022 159.00 159.00 157.00 159.00 9,773,700 0
19-Dec-2022 159.00 159.00 157.00 158.00 9,267,600 0
16-Dec-2022 158.00 159.00 157.00 158.00 26,061,300 0
15-Dec-2022 159.00 160.00 157.00 158.00 10,997,100 0
14-Dec-2022 160.00 160.00 159.00 159.00 8,865,400 0
13-Dec-2022 161.00 162.00 158.00 159.00 29,898,400 0
12-Dec-2022 159.00 161.00 157.00 161.00 17,692,700 0
09-Dec-2022 159.00 159.00 157.00 157.00 12,851,400 0
08-Dec-2022 158.00 159.00 156.00 158.00 28,606,200 0
07-Dec-2022 160.00 160.00 158.00 158.00 23,316,100 0
06-Dec-2022 161.00 162.00 159.00 159.00 29,172,000 0
05-Dec-2022 163.00 163.00 160.00 161.00 26,972,300 0
02-Dec-2022 163.00 164.00 161.00 162.00 25,934,100 0
01-Dec-2022 164.00 164.00 161.00 163.00 36,792,800 0
30-Nov-2022 164.00 165.00 162.00 163.00 20,310,900 0
29-Nov-2022 164.00 165.00 162.00 164.00 34,858,300 0
28-Nov-2022 166.00 167.00 164.00 164.00 12,722,200 0
25-Nov-2022 166.00 167.00 165.00 165.00 26,147,800 0
24-Nov-2022 164.00 167.00 163.00 165.00 33,766,600 0
23-Nov-2022 163.00 164.00 162.00 163.00 9,446,600 0
22-Nov-2022 163.00 164.00 162.00 163.00 14,417,500 0
21-Nov-2022 162.00 164.00 162.00 162.00 24,422,900 0
18-Nov-2022 163.00 164.00 162.00 162.00 21,114,000 0
17-Nov-2022 162.00 163.00 161.00 163.00 25,364,600 0
16-Nov-2022 163.00 164.00 162.00 162.00 24,271,400 0
15-Nov-2022 163.00 164.00 162.00 163.00 14,530,700 0
14-Nov-2022 164.00 165.00 162.00 163.00 22,070,600 0
11-Nov-2022 165.00 165.00 161.00 162.00 40,402,400 0
10-Nov-2022 166.00 167.00 162.00 162.00 68,896,000 0
09-Nov-2022 175.00 175.00 164.00 166.00 103,168,900 0
08-Nov-2022 168.00 169.00 168.00 168.00 99,704,300 0
07-Nov-2022 175.00 180.00 175.00 180.00 203,156,000 0
04-Nov-2022 180.00 182.00 178.00 178.00 141,411,500 0
03-Nov-2022 182.00 182.00 179.00 180.00 51,571,400 0
02-Nov-2022 181.00 182.00 179.00 181.00 84,055,700 0
01-Nov-2022 183.00 183.00 180.00 180.00 69,604,900 0
31-Oct-2022 184.00 189.00 182.00 182.00 173,856,000 0
28-Oct-2022 176.00 184.00 173.00 182.00 290,321,000 0
27-Oct-2022 173.00 173.00 169.00 169.00 123,397,000 0
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