Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 175.00 176.00 173.00 174.00 16,489,000 0
25-Aug-2023 175.00 176.00 174.00 175.00 6,954,200 0
24-Aug-2023 174.00 176.00 173.00 175.00 15,261,700 0
23-Aug-2023 173.00 175.00 173.00 174.00 21,219,600 0
22-Aug-2023 172.00 174.00 172.00 173.00 9,427,900 0
21-Aug-2023 174.00 175.00 172.00 172.00 20,154,300 0
18-Aug-2023 175.00 176.00 173.00 174.00 27,056,300 0
16-Aug-2023 175.00 176.00 174.00 175.00 22,355,500 0
15-Aug-2023 176.00 176.00 174.00 175.00 16,086,700 0
14-Aug-2023 175.00 176.00 174.00 176.00 16,847,600 0
11-Aug-2023 175.00 175.00 173.00 175.00 13,514,300 0
10-Aug-2023 175.00 179.00 173.00 174.00 37,504,000 0
09-Aug-2023 174.00 175.00 173.00 175.00 30,197,100 0
08-Aug-2023 174.00 174.00 172.00 174.00 23,094,500 0
07-Aug-2023 174.00 174.00 172.00 173.00 26,746,800 0
04-Aug-2023 173.00 174.00 172.00 173.00 21,380,700 0
03-Aug-2023 173.00 174.00 172.00 173.00 48,135,800 0
02-Aug-2023 171.00 173.00 170.00 173.00 48,112,700 0
01-Aug-2023 170.00 172.00 169.00 171.00 28,148,100 0
31-Jul-2023 171.00 173.00 169.00 170.00 38,705,100 0
28-Jul-2023 172.00 176.00 170.00 171.00 76,816,100 0
27-Jul-2023 170.00 170.00 168.00 169.00 11,727,700 0
26-Jul-2023 169.00 170.00 168.00 169.00 12,772,000 0
25-Jul-2023 170.00 170.00 169.00 169.00 12,085,000 0
24-Jul-2023 171.00 172.00 169.00 169.00 28,160,400 0
21-Jul-2023 170.00 172.00 170.00 171.00 19,843,100 0
20-Jul-2023 169.00 172.00 168.00 170.00 55,599,800 0
18-Jul-2023 170.00 170.00 168.00 168.00 21,494,200 0
17-Jul-2023 170.00 170.00 169.00 169.00 28,921,200 0
14-Jul-2023 168.00 170.00 168.00 170.00 45,341,500 0
13-Jul-2023 167.00 169.00 167.00 168.00 23,530,600 0
12-Jul-2023 168.00 169.00 167.00 167.00 15,369,600 0
11-Jul-2023 168.00 168.00 166.00 168.00 10,278,800 0
10-Jul-2023 167.00 168.00 166.00 168.00 8,226,500 0
07-Jul-2023 166.00 167.00 165.00 167.00 24,073,600 0
06-Jul-2023 169.00 169.00 165.00 166.00 28,494,600 0
05-Jul-2023 166.00 169.00 166.00 168.00 22,731,200 0
04-Jul-2023 164.00 167.00 164.00 166.00 28,941,200 0
03-Jul-2023 165.00 165.00 161.00 164.00 63,897,500 0
27-Jun-2023 172.00 173.00 170.00 171.00 65,550,700 0
26-Jun-2023 173.00 174.00 172.00 172.00 21,227,000 0
23-Jun-2023 175.00 175.00 172.00 173.00 18,331,300 0
22-Jun-2023 173.00 175.00 173.00 175.00 31,741,500 0
21-Jun-2023 174.00 175.00 172.00 173.00 30,610,100 0
20-Jun-2023 173.00 175.00 172.00 173.00 34,007,200 0
19-Jun-2023 170.00 174.00 170.00 173.00 28,639,900 0
16-Jun-2023 172.00 172.00 170.00 170.00 17,461,500 0
15-Jun-2023 170.00 172.00 170.00 171.00 5,431,100 0
14-Jun-2023 172.00 173.00 170.00 171.00 16,159,400 0
13-Jun-2023 173.00 174.00 171.00 172.00 20,207,200 0
12-Jun-2023 171.00 173.00 170.00 173.00 25,753,700 0
09-Jun-2023 171.00 172.00 170.00 171.00 21,537,900 0
08-Jun-2023 171.00 171.00 169.00 171.00 14,972,900 0
07-Jun-2023 171.00 172.00 170.00 171.00 10,345,700 0
06-Jun-2023 171.00 172.00 169.00 171.00 17,623,600 0
05-Jun-2023 169.00 173.00 168.00 169.00 22,594,800 0
31-May-2023 171.00 173.00 167.00 168.00 38,056,700 0
30-May-2023 171.00 172.00 170.00 170.00 9,895,800 0
29-May-2023 171.00 175.00 170.00 171.00 21,305,400 0
26-May-2023 174.00 176.00 172.00 173.00 28,857,200 0
25-May-2023 169.00 176.00 168.00 174.00 118,639,500 0
24-May-2023 169.00 169.00 167.00 168.00 14,023,000 0
23-May-2023 169.00 169.00 167.00 169.00 15,104,000 0
22-May-2023 168.00 169.00 167.00 168.00 18,498,900 0
19-May-2023 169.00 169.00 167.00 167.00 16,794,400 0
17-May-2023 168.00 169.00 167.00 168.00 13,626,900 0
16-May-2023 169.00 169.00 167.00 168.00 17,680,800 0
15-May-2023 168.00 169.00 167.00 168.00 9,100,800 0
12-May-2023 169.00 169.00 167.00 168.00 10,291,300 0
11-May-2023 169.00 170.00 168.00 168.00 15,398,200 0
10-May-2023 169.00 170.00 168.00 168.00 13,477,400 0
09-May-2023 168.00 170.00 167.00 169.00 16,711,900 0
08-May-2023 167.00 168.00 165.00 168.00 34,062,800 0
05-May-2023 167.00 168.00 165.00 166.00 12,478,300 0
04-May-2023 165.00 168.00 164.00 167.00 14,500,000 0
03-May-2023 168.00 168.00 165.00 165.00 30,333,500 0
02-May-2023 169.00 169.00 165.00 167.00 26,099,900 0
28-Apr-2023 172.00 173.00 167.00 169.00 47,778,900 0
27-Apr-2023 170.00 172.00 170.00 172.00 25,991,800 0
26-Apr-2023 169.00 170.00 167.00 170.00 19,117,000 0
18-Apr-2023 169.00 169.00 167.00 167.00 14,358,700 0
17-Apr-2023 169.00 169.00 167.00 169.00 15,990,000 0
14-Apr-2023 168.00 168.00 166.00 167.00 8,970,500 0
13-Apr-2023 168.00 169.00 167.00 167.00 16,261,600 0
12-Apr-2023 169.00 169.00 167.00 168.00 10,183,900 0
11-Apr-2023 168.00 169.00 167.00 169.00 10,575,100 0
10-Apr-2023 167.00 169.00 167.00 167.00 9,388,100 0
06-Apr-2023 167.00 169.00 166.00 167.00 11,135,200 0
05-Apr-2023 168.00 170.00 167.00 167.00 16,197,000 0
04-Apr-2023 170.00 170.00 168.00 168.00 14,309,100 0
03-Apr-2023 171.00 171.00 168.00 170.00 14,384,700 0
31-Mar-2023 169.00 170.00 168.00 170.00 9,971,400 0
30-Mar-2023 170.00 170.00 168.00 168.00 9,674,800 0
29-Mar-2023 170.00 171.00 168.00 168.00 9,083,400 0
28-Mar-2023 170.00 172.00 169.00 170.00 12,271,000 0
27-Mar-2023 169.00 171.00 167.00 170.00 22,040,800 0
24-Mar-2023 166.00 172.00 165.00 169.00 45,183,400 0
21-Mar-2023 166.00 167.00 165.00 166.00 6,017,700 0
20-Mar-2023 165.00 166.00 164.00 165.00 10,627,300 0
17-Mar-2023 164.00 166.00 161.00 165.00 29,317,900 0