Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
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
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