Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 183.00 188.00 182.00 186.00 52,816,000 0
08-Mar-2022 185.00 191.00 182.00 182.00 55,345,500 0
07-Mar-2022 189.00 190.00 184.00 185.00 55,815,400 0
04-Mar-2022 190.00 191.00 188.00 189.00 19,740,700 0
02-Mar-2022 191.00 192.00 190.00 190.00 16,625,000 0
01-Mar-2022 190.00 191.00 188.00 191.00 26,227,300 0
25-Feb-2022 190.00 191.00 188.00 189.00 28,581,700 0
24-Feb-2022 194.00 195.00 188.00 190.00 35,698,700 0
23-Feb-2022 194.00 195.00 193.00 193.00 17,810,800 0
22-Feb-2022 195.00 197.00 192.00 194.00 20,227,400 0
21-Feb-2022 195.00 197.00 194.00 195.00 13,195,400 0
18-Feb-2022 197.00 198.00 195.00 195.00 28,567,400 0
17-Feb-2022 195.00 196.00 194.00 196.00 20,422,100 0
16-Feb-2022 190.00 195.00 189.00 194.00 34,177,100 0
15-Feb-2022 190.00 191.00 189.00 190.00 8,325,300 0
14-Feb-2022 193.00 193.00 189.00 190.00 16,102,300 0
11-Feb-2022 194.00 195.00 191.00 193.00 12,934,000 0
10-Feb-2022 191.00 198.00 190.00 194.00 36,253,300 0
09-Feb-2022 191.00 192.00 190.00 190.00 14,758,900 0
08-Feb-2022 190.00 192.00 190.00 191.00 11,439,900 0
07-Feb-2022 190.00 191.00 188.00 190.00 10,261,500 0
04-Feb-2022 192.00 193.00 189.00 190.00 12,687,700 0
03-Feb-2022 188.00 193.00 187.00 192.00 20,100,600 0
02-Feb-2022 187.00 189.00 187.00 188.00 11,706,900 0
31-Jan-2022 188.00 189.00 187.00 187.00 5,787,900 0
28-Jan-2022 186.00 189.00 184.00 188.00 7,125,800 0
27-Jan-2022 188.00 188.00 184.00 185.00 17,351,000 0
26-Jan-2022 187.00 190.00 186.00 188.00 15,633,100 0
25-Jan-2022 192.00 192.00 186.00 186.00 32,706,100 0
24-Jan-2022 191.00 191.00 189.00 191.00 18,006,400 0
21-Jan-2022 191.00 192.00 190.00 190.00 20,742,900 0
20-Jan-2022 191.00 192.00 190.00 191.00 9,157,800 0
19-Jan-2022 190.00 192.00 190.00 190.00 14,333,800 0
18-Jan-2022 192.00 194.00 190.00 190.00 17,542,600 0
17-Jan-2022 196.00 196.00 192.00 192.00 7,363,200 0
14-Jan-2022 194.00 194.00 192.00 193.00 6,386,200 0
13-Jan-2022 195.00 195.00 192.00 194.00 20,271,200 0
12-Jan-2022 193.00 194.00 192.00 193.00 21,299,600 0
11-Jan-2022 194.00 194.00 191.00 193.00 20,895,300 0
10-Jan-2022 194.00 195.00 193.00 194.00 15,406,200 0
07-Jan-2022 194.00 196.00 193.00 194.00 11,989,900 0
06-Jan-2022 196.00 199.00 193.00 194.00 24,886,300 0
05-Jan-2022 196.00 200.00 196.00 196.00 24,082,100 0
04-Jan-2022 194.00 198.00 193.00 196.00 37,327,700 0
03-Jan-2022 191.00 194.00 190.00 193.00 17,024,400 0
30-Dec-2021 191.00 192.00 190.00 191.00 14,649,100 0
29-Dec-2021 192.00 192.00 191.00 191.00 8,165,600 0
28-Dec-2021 192.00 193.00 191.00 191.00 21,694,600 0
27-Dec-2021 192.00 193.00 191.00 191.00 11,562,800 0
24-Dec-2021 192.00 192.00 191.00 192.00 13,759,400 0
23-Dec-2021 191.00 192.00 191.00 192.00 12,746,500 0
22-Dec-2021 191.00 192.00 190.00 191.00 14,122,900 0
21-Dec-2021 191.00 192.00 190.00 191.00 11,919,900 0
20-Dec-2021 195.00 196.00 191.00 191.00 27,350,900 0
17-Dec-2021 194.00 197.00 193.00 195.00 21,652,100 0
16-Dec-2021 196.00 199.00 193.00 194.00 24,393,400 0
15-Dec-2021 199.00 199.00 195.00 196.00 20,136,800 0
14-Dec-2021 202.00 204.00 198.00 198.00 21,548,500 0
13-Dec-2021 202.00 208.00 202.00 202.00 31,867,900 0
10-Dec-2021 210.00 212.00 206.00 206.00 79,382,300 0
09-Dec-2021 218.00 220.00 218.00 220.00 87,048,700 0
08-Dec-2021 222.00 222.00 218.00 218.00 44,517,700 0
07-Dec-2021 222.00 224.00 220.00 220.00 25,321,200 0
06-Dec-2021 222.00 224.00 220.00 222.00 25,252,900 0
03-Dec-2021 220.00 224.00 220.00 222.00 17,522,300 0
02-Dec-2021 226.00 228.00 220.00 220.00 57,011,900 0
01-Dec-2021 218.00 228.00 218.00 224.00 82,291,700 0
30-Nov-2021 218.00 222.00 214.00 218.00 31,880,100 0
29-Nov-2021 216.00 218.00 206.00 218.00 47,542,300 0
26-Nov-2021 222.00 224.00 214.00 216.00 76,151,500 0
25-Nov-2021 222.00 224.00 220.00 222.00 18,322,700 0
24-Nov-2021 224.00 224.00 220.00 222.00 9,536,000 0
23-Nov-2021 222.00 224.00 220.00 222.00 21,593,300 0
22-Nov-2021 224.00 226.00 222.00 222.00 22,645,100 0
19-Nov-2021 226.00 226.00 222.00 224.00 12,546,300 0
18-Nov-2021 224.00 228.00 224.00 224.00 10,731,800 0
17-Nov-2021 226.00 228.00 224.00 224.00 11,020,100 0
16-Nov-2021 228.00 230.00 220.00 226.00 24,903,400 0
15-Nov-2021 228.00 230.00 226.00 228.00 5,105,900 0
12-Nov-2021 228.00 230.00 226.00 228.00 12,328,400 0
11-Nov-2021 228.00 230.00 226.00 228.00 14,651,500 0
10-Nov-2021 226.00 228.00 226.00 228.00 7,942,800 0
09-Nov-2021 230.00 232.00 226.00 226.00 16,785,300 0
08-Nov-2021 230.00 232.00 228.00 228.00 8,930,100 0
05-Nov-2021 230.00 232.00 228.00 230.00 9,248,100 0
04-Nov-2021 230.00 232.00 228.00 230.00 22,214,700 0
03-Nov-2021 228.00 232.00 224.00 230.00 27,339,300 0
02-Nov-2021 230.00 234.00 224.00 226.00 17,744,800 0
01-Nov-2021 226.00 230.00 222.00 230.00 17,547,600 0
29-Oct-2021 230.00 234.00 224.00 224.00 27,227,900 0
28-Oct-2021 226.00 232.00 226.00 230.00 58,182,800 0
27-Oct-2021 222.00 230.00 222.00 226.00 40,693,400 0
26-Oct-2021 224.00 224.00 220.00 222.00 15,034,200 0
25-Oct-2021 230.00 232.00 220.00 222.00 31,297,200 0
22-Oct-2021 234.00 238.00 226.00 230.00 34,584,800 0
21-Oct-2021 222.00 236.00 220.00 236.00 229,224,900 0
19-Oct-2021 222.00 222.00 214.00 222.00 34,490,400 0
18-Oct-2021 214.00 220.00 214.00 220.00 52,281,900 0
15-Oct-2021 216.00 216.00 212.00 214.00 18,168,400 0
14-Oct-2021 212.00 214.00 210.00 214.00 37,310,100 0