Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 163.00 163.00 161.00 162.00 15,328,500 0
18-Jan-2024 162.00 163.00 161.00 162.00 21,068,800 0
17-Jan-2024 162.00 163.00 161.00 161.00 37,322,300 0
16-Jan-2024 163.00 163.00 162.00 162.00 8,328,800 0
15-Jan-2024 163.00 163.00 162.00 163.00 10,949,700 0
12-Jan-2024 163.00 163.00 161.00 163.00 21,415,000 0
11-Jan-2024 162.00 163.00 162.00 162.00 10,797,500 0
10-Jan-2024 162.00 163.00 161.00 162.00 13,058,500 0
09-Jan-2024 164.00 164.00 162.00 162.00 10,071,000 0
08-Jan-2024 163.00 164.00 162.00 163.00 22,518,300 0
05-Jan-2024 163.00 163.00 162.00 163.00 18,861,100 0
04-Jan-2024 162.00 163.00 161.00 163.00 16,005,900 0
03-Jan-2024 162.00 162.00 161.00 161.00 39,270,700 0
02-Jan-2024 163.00 164.00 161.00 161.00 33,953,800 0
29-Dec-2023 162.00 163.00 161.00 163.00 17,008,700 0
28-Dec-2023 161.00 163.00 161.00 162.00 23,611,900 0
27-Dec-2023 161.00 163.00 161.00 161.00 17,290,900 0
22-Dec-2023 163.00 163.00 160.00 161.00 38,329,200 0
21-Dec-2023 162.00 163.00 162.00 163.00 23,074,000 0
20-Dec-2023 163.00 163.00 162.00 162.00 10,318,600 0
19-Dec-2023 162.00 163.00 161.00 163.00 10,092,800 0
18-Dec-2023 162.00 163.00 161.00 162.00 20,597,500 0
15-Dec-2023 162.00 164.00 162.00 162.00 21,894,600 0
14-Dec-2023 162.00 164.00 162.00 162.00 17,970,400 0
13-Dec-2023 163.00 164.00 161.00 162.00 27,341,200 0
12-Dec-2023 163.00 165.00 163.00 163.00 20,137,200 0
11-Dec-2023 163.00 165.00 162.00 163.00 98,011,200 0
08-Dec-2023 176.00 176.00 172.00 173.00 95,062,100 0
07-Dec-2023 174.00 175.00 174.00 175.00 28,203,400 0
06-Dec-2023 174.00 175.00 173.00 174.00 30,761,300 0
05-Dec-2023 174.00 176.00 173.00 174.00 33,721,100 0
04-Dec-2023 175.00 176.00 173.00 173.00 52,426,400 0
01-Dec-2023 173.00 177.00 173.00 174.00 87,879,500 0
30-Nov-2023 169.00 171.00 169.00 169.00 7,278,100 0
29-Nov-2023 169.00 170.00 168.00 169.00 11,160,500 0
28-Nov-2023 171.00 171.00 168.00 168.00 16,306,900 0
27-Nov-2023 171.00 172.00 169.00 170.00 14,773,500 0
24-Nov-2023 169.00 171.00 168.00 170.00 10,478,300 0
23-Nov-2023 168.00 169.00 167.00 169.00 5,249,400 0
22-Nov-2023 168.00 168.00 167.00 168.00 4,653,500 0
21-Nov-2023 168.00 169.00 167.00 167.00 13,033,100 0
20-Nov-2023 169.00 170.00 168.00 168.00 9,563,500 0
17-Nov-2023 169.00 170.00 168.00 169.00 5,604,000 0
16-Nov-2023 168.00 170.00 168.00 168.00 5,472,200 0
15-Nov-2023 168.00 169.00 168.00 168.00 10,490,200 0
14-Nov-2023 169.00 169.00 167.00 168.00 14,121,300 0
13-Nov-2023 170.00 170.00 168.00 169.00 6,839,600 0
10-Nov-2023 170.00 170.00 168.00 169.00 6,879,600 0
09-Nov-2023 169.00 170.00 168.00 169.00 13,748,000 0
08-Nov-2023 169.00 170.00 168.00 169.00 20,160,600 0
07-Nov-2023 171.00 171.00 169.00 169.00 15,944,500 0
06-Nov-2023 170.00 172.00 169.00 170.00 15,947,300 0
03-Nov-2023 172.00 172.00 169.00 170.00 24,970,800 0
02-Nov-2023 170.00 171.00 169.00 170.00 26,853,200 0
01-Nov-2023 171.00 172.00 169.00 170.00 28,785,300 0
31-Oct-2023 172.00 173.00 170.00 171.00 28,045,900 0
30-Oct-2023 171.00 173.00 170.00 173.00 28,835,000 0
27-Oct-2023 171.00 172.00 166.00 171.00 80,508,000 0
26-Oct-2023 174.00 175.00 172.00 173.00 16,760,600 0
25-Oct-2023 172.00 174.00 172.00 174.00 10,757,800 0
24-Oct-2023 172.00 173.00 171.00 172.00 13,932,700 0
23-Oct-2023 173.00 174.00 171.00 172.00 38,845,800 0
20-Oct-2023 174.00 175.00 172.00 173.00 20,662,100 0
19-Oct-2023 175.00 176.00 173.00 173.00 32,282,100 0
18-Oct-2023 176.00 177.00 173.00 173.00 66,269,600 0
17-Oct-2023 176.00 177.00 175.00 176.00 11,736,500 0
16-Oct-2023 177.00 177.00 175.00 176.00 22,536,400 0
13-Oct-2023 176.00 177.00 175.00 177.00 19,513,900 0
12-Oct-2023 175.00 177.00 175.00 176.00 17,166,800 0
11-Oct-2023 175.00 176.00 175.00 176.00 15,291,100 0
10-Oct-2023 175.00 176.00 174.00 175.00 19,305,800 0
09-Oct-2023 174.00 176.00 174.00 175.00 29,691,300 0
06-Oct-2023 176.00 176.00 174.00 174.00 21,427,500 0
05-Oct-2023 174.00 175.00 174.00 174.00 17,444,700 0
04-Oct-2023 174.00 175.00 173.00 174.00 58,319,600 0
03-Oct-2023 175.00 176.00 174.00 174.00 34,405,900 0
02-Oct-2023 176.00 176.00 175.00 175.00 30,515,300 0
29-Sep-2023 176.00 177.00 175.00 175.00 19,229,100 0
27-Sep-2023 176.00 176.00 174.00 176.00 24,775,200 0
26-Sep-2023 175.00 177.00 175.00 176.00 31,756,900 0
25-Sep-2023 176.00 177.00 175.00 175.00 24,738,300 0
22-Sep-2023 175.00 176.00 174.00 176.00 21,739,200 0
21-Sep-2023 177.00 177.00 175.00 175.00 22,053,400 0
20-Sep-2023 175.00 177.00 175.00 177.00 21,950,000 0
19-Sep-2023 178.00 178.00 174.00 175.00 24,139,200 0
18-Sep-2023 174.00 177.00 174.00 177.00 37,964,300 0
15-Sep-2023 174.00 175.00 173.00 174.00 20,863,000 0
14-Sep-2023 174.00 175.00 173.00 174.00 23,510,600 0
13-Sep-2023 176.00 176.00 174.00 174.00 39,388,500 0
12-Sep-2023 177.00 177.00 174.00 175.00 26,598,300 0
11-Sep-2023 175.00 177.00 175.00 176.00 14,230,800 0
08-Sep-2023 177.00 178.00 175.00 175.00 17,887,100 0
07-Sep-2023 178.00 178.00 175.00 177.00 29,622,200 0
06-Sep-2023 177.00 177.00 175.00 176.00 18,563,700 0
05-Sep-2023 175.00 177.00 175.00 176.00 13,562,100 0
04-Sep-2023 175.00 176.00 174.00 175.00 14,808,800 0
01-Sep-2023 175.00 177.00 174.00 175.00 15,837,700 0
31-Aug-2023 178.00 179.00 175.00 175.00 34,352,700 0
30-Aug-2023 174.00 179.00 173.00 177.00 85,424,400 0
29-Aug-2023 174.00 175.00 173.00 174.00 22,369,100 0