Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 214.00 216.00 210.00 212.00 22,965,100 0
12-Oct-2021 212.00 214.00 208.00 214.00 35,079,300 0
11-Oct-2021 204.00 210.00 204.00 210.00 25,389,200 0
08-Oct-2021 206.00 210.00 204.00 204.00 40,403,800 0
07-Oct-2021 208.00 210.00 204.00 206.00 16,454,300 0
06-Oct-2021 206.00 208.00 204.00 206.00 26,765,800 0
05-Oct-2021 208.00 212.00 202.00 204.00 45,771,500 0
04-Oct-2021 202.00 212.00 202.00 208.00 72,983,700 0
01-Oct-2021 194.00 202.00 192.00 202.00 79,496,500 0
30-Sep-2021 193.00 194.00 189.00 194.00 18,221,100 0
29-Sep-2021 188.00 191.00 187.00 189.00 10,777,500 0
28-Sep-2021 191.00 192.00 187.00 188.00 25,928,600 0
27-Sep-2021 191.00 192.00 190.00 190.00 8,047,600 0
24-Sep-2021 192.00 193.00 191.00 191.00 4,765,800 0
23-Sep-2021 192.00 193.00 191.00 191.00 12,025,500 0
22-Sep-2021 192.00 192.00 190.00 192.00 5,922,500 0
21-Sep-2021 191.00 191.00 188.00 190.00 19,065,800 0
20-Sep-2021 193.00 194.00 191.00 191.00 20,848,800 0
17-Sep-2021 193.00 195.00 192.00 193.00 10,033,200 0
16-Sep-2021 195.00 196.00 193.00 193.00 11,308,800 0
15-Sep-2021 195.00 198.00 193.00 194.00 51,312,300 0
14-Sep-2021 193.00 196.00 192.00 195.00 42,785,200 0
13-Sep-2021 193.00 194.00 190.00 193.00 13,351,700 0
10-Sep-2021 194.00 195.00 191.00 192.00 19,820,500 0
09-Sep-2021 190.00 193.00 188.00 193.00 20,787,700 0
08-Sep-2021 193.00 195.00 189.00 190.00 32,232,400 0
07-Sep-2021 191.00 194.00 190.00 193.00 29,479,300 0
06-Sep-2021 192.00 193.00 188.00 190.00 21,808,900 0
03-Sep-2021 188.00 193.00 186.00 191.00 33,273,100 0
02-Sep-2021 187.00 188.00 184.00 185.00 12,292,000 0
01-Sep-2021 188.00 190.00 186.00 187.00 11,784,400 0
31-Aug-2021 188.00 191.00 186.00 188.00 29,931,200 0
30-Aug-2021 186.00 188.00 183.00 188.00 36,034,400 0
27-Aug-2021 181.00 183.00 179.00 183.00 21,410,800 0
26-Aug-2021 181.00 182.00 179.00 181.00 11,392,500 0
25-Aug-2021 181.00 183.00 179.00 180.00 20,175,200 0
24-Aug-2021 180.00 183.00 180.00 181.00 15,508,500 0
23-Aug-2021 181.00 184.00 180.00 180.00 25,812,400 0
20-Aug-2021 176.00 181.00 175.00 180.00 16,004,900 0
19-Aug-2021 178.00 179.00 175.00 176.00 20,165,700 0
18-Aug-2021 174.00 180.00 174.00 177.00 38,797,200 0
16-Aug-2021 178.00 180.00 173.00 174.00 36,492,700 0
13-Aug-2021 183.00 184.00 177.00 178.00 50,110,500 0
12-Aug-2021 185.00 187.00 182.00 183.00 44,847,800 0
10-Aug-2021 192.00 193.00 183.00 185.00 97,170,800 0
09-Aug-2021 193.00 194.00 191.00 192.00 21,387,500 0