Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 133.00 134.00 130.00 130.00 118,191,900 0
03-Mar-2026 134.00 135.00 133.00 133.00 49,045,600 0
02-Mar-2026 136.00 136.00 132.00 134.00 67,713,400 0
27-Feb-2026 136.00 137.00 135.00 137.00 20,552,000 0
26-Feb-2026 137.00 138.00 136.00 136.00 39,781,600 0
25-Feb-2026 136.00 138.00 136.00 137.00 31,323,000 0
24-Feb-2026 138.00 138.00 135.00 136.00 58,151,500 0
23-Feb-2026 136.00 138.00 136.00 137.00 32,601,300 0
20-Feb-2026 137.00 137.00 136.00 136.00 22,213,600 0
19-Feb-2026 137.00 138.00 136.00 136.00 26,090,400 0
18-Feb-2026 136.00 138.00 136.00 137.00 25,570,900 0
13-Feb-2026 138.00 138.00 135.00 136.00 28,609,500 0
12-Feb-2026 138.00 138.00 136.00 137.00 62,799,400 0
11-Feb-2026 139.00 140.00 137.00 138.00 74,460,600 0
10-Feb-2026 135.00 139.00 134.00 139.00 65,786,900 0
09-Feb-2026 134.00 136.00 133.00 134.00 27,744,700 0
06-Feb-2026 135.00 136.00 133.00 133.00 70,139,100 0
05-Feb-2026 135.00 137.00 135.00 137.00 33,375,200 0
04-Feb-2026 138.00 139.00 135.00 135.00 86,641,200 0
03-Feb-2026 136.00 139.00 135.00 138.00 44,473,100 0
02-Feb-2026 141.00 142.00 135.00 135.00 77,122,800 0
30-Jan-2026 136.00 144.00 135.00 140.00 157,918,100 0
29-Jan-2026 135.00 137.00 127.00 136.00 166,730,600 0
28-Jan-2026 140.00 140.00 133.00 135.00 168,689,600 0
27-Jan-2026 144.00 145.00 140.00 141.00 87,411,800 0
26-Jan-2026 141.00 145.00 140.00 142.00 263,986,000 0
23-Jan-2026 139.00 141.00 136.00 140.00 118,638,000 0
22-Jan-2026 138.00 140.00 137.00 138.00 80,455,400 0
21-Jan-2026 140.00 140.00 136.00 138.00 84,316,500 0
20-Jan-2026 140.00 142.00 138.00 140.00 77,390,200 0
19-Jan-2026 141.00 143.00 138.00 140.00 107,492,100 0
15-Jan-2026 143.00 146.00 140.00 141.00 273,925,200 0
14-Jan-2026 136.00 151.00 134.00 142.00 813,996,900 0
13-Jan-2026 134.00 136.00 133.00 136.00 91,706,600 0
12-Jan-2026 136.00 137.00 132.00 134.00 125,579,500 0
09-Jan-2026 132.00 137.00 131.00 135.00 102,150,400 0
08-Jan-2026 130.00 132.00 130.00 131.00 30,880,800 0
07-Jan-2026 131.00 132.00 130.00 130.00 54,241,900 0
06-Jan-2026 130.00 132.00 129.00 131.00 82,192,200 0
05-Jan-2026 129.00 131.00 129.00 130.00 49,890,900 0
02-Jan-2026 129.00 130.00 129.00 129.00 32,527,400 0
30-Dec-2025 129.00 130.00 128.00 129.00 29,157,200 0
29-Dec-2025 129.00 130.00 128.00 128.00 37,356,200 0
24-Dec-2025 129.00 129.00 128.00 129.00 17,534,700 0
23-Dec-2025 129.00 130.00 128.00 129.00 21,284,400 0
22-Dec-2025 129.00 130.00 128.00 129.00 35,911,800 0
19-Dec-2025 129.00 130.00 129.00 129.00 32,716,100 0
18-Dec-2025 130.00 130.00 129.00 129.00 23,529,600 0
17-Dec-2025 130.00 130.00 129.00 130.00 21,980,700 0
16-Dec-2025 130.00 130.00 129.00 129.00 20,263,900 0
15-Dec-2025 130.00 131.00 129.00 130.00 24,849,300 0
12-Dec-2025 130.00 131.00 129.00 130.00 23,724,800 0
11-Dec-2025 130.00 131.00 129.00 130.00 38,260,300 0
10-Dec-2025 131.00 131.00 130.00 130.00 20,111,300 0