Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 165.00 165.00 161.00 164.00 39,545,700 0
15-Mar-2023 164.00 166.00 163.00 165.00 13,922,600 0
14-Mar-2023 167.00 168.00 162.00 163.00 44,314,000 0
13-Mar-2023 165.00 169.00 165.00 168.00 15,384,400 0
10-Mar-2023 170.00 170.00 166.00 168.00 12,296,600 0
09-Mar-2023 168.00 169.00 167.00 168.00 9,751,800 0
08-Mar-2023 170.00 171.00 167.00 168.00 19,359,100 0
07-Mar-2023 171.00 172.00 169.00 170.00 21,387,100 0
06-Mar-2023 172.00 174.00 168.00 171.00 27,779,800 0
03-Mar-2023 173.00 175.00 171.00 173.00 36,856,900 0
02-Mar-2023 169.00 178.00 169.00 174.00 122,155,500 0
01-Mar-2023 166.00 167.00 165.00 167.00 6,762,800 0
28-Feb-2023 166.00 167.00 165.00 166.00 6,343,100 0
27-Feb-2023 167.00 168.00 165.00 166.00 8,391,600 0
24-Feb-2023 166.00 168.00 165.00 166.00 5,434,200 0
23-Feb-2023 164.00 166.00 164.00 166.00 8,869,900 0
22-Feb-2023 165.00 166.00 164.00 164.00 11,189,500 0
21-Feb-2023 166.00 167.00 164.00 165.00 13,064,400 0
20-Feb-2023 168.00 169.00 165.00 165.00 20,336,600 0
17-Feb-2023 170.00 170.00 168.00 168.00 4,922,400 0
16-Feb-2023 170.00 170.00 167.00 169.00 11,307,200 0
15-Feb-2023 170.00 170.00 167.00 169.00 10,304,200 0
14-Feb-2023 169.00 170.00 168.00 169.00 9,715,300 0
13-Feb-2023 169.00 170.00 168.00 169.00 9,264,900 0
10-Feb-2023 169.00 171.00 167.00 169.00 20,376,800 0
09-Feb-2023 168.00 170.00 168.00 169.00 15,934,200 0
08-Feb-2023 169.00 171.00 168.00 168.00 10,784,600 0
07-Feb-2023 172.00 173.00 169.00 169.00 20,051,400 0
06-Feb-2023 169.00 174.00 169.00 171.00 18,168,400 0
03-Feb-2023 175.00 179.00 170.00 170.00 30,496,000 0
02-Feb-2023 171.00 172.00 168.00 171.00 38,376,900 0
01-Feb-2023 166.00 171.00 166.00 170.00 60,763,200 0
31-Jan-2023 165.00 167.00 164.00 166.00 8,708,200 0
30-Jan-2023 167.00 168.00 165.00 165.00 9,609,300 0
27-Jan-2023 165.00 168.00 165.00 167.00 26,323,800 0
26-Jan-2023 165.00 166.00 164.00 165.00 12,926,300 0
25-Jan-2023 165.00 169.00 164.00 165.00 59,262,400 0
24-Jan-2023 163.00 165.00 162.00 165.00 14,869,300 0
20-Jan-2023 164.00 165.00 162.00 163.00 10,540,000 0
19-Jan-2023 162.00 164.00 160.00 164.00 19,878,000 0
18-Jan-2023 161.00 163.00 160.00 161.00 9,549,200 0
17-Jan-2023 159.00 161.00 158.00 161.00 22,170,500 0
16-Jan-2023 158.00 159.00 157.00 158.00 5,027,500 0
13-Jan-2023 159.00 159.00 157.00 158.00 13,024,100 0
12-Jan-2023 159.00 159.00 158.00 159.00 7,885,900 0
11-Jan-2023 160.00 160.00 157.00 159.00 8,846,600 0
10-Jan-2023 159.00 161.00 158.00 159.00 8,087,000 0
09-Jan-2023 159.00 160.00 158.00 159.00 8,897,000 0
06-Jan-2023 156.00 159.00 156.00 159.00 5,416,400 0
05-Jan-2023 160.00 160.00 158.00 158.00 22,642,900 0
04-Jan-2023 160.00 161.00 159.00 159.00 7,961,000 0
03-Jan-2023 160.00 161.00 159.00 160.00 4,521,700 0
02-Jan-2023 160.00 160.00 158.00 160.00 6,586,800 0
30-Dec-2022 160.00 160.00 158.00 159.00 9,086,900 0