Price History - DMAS

Kembali ke Company
Ticker: DMAS
Company: PT Puradelta Lestari Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 159.00 160.00 158.00 160.00 6,085,900 0
28-Dec-2022 160.00 161.00 158.00 159.00 9,195,100 0
27-Dec-2022 159.00 160.00 158.00 160.00 16,744,100 0
26-Dec-2022 158.00 159.00 157.00 159.00 7,526,900 0
23-Dec-2022 158.00 159.00 157.00 157.00 18,394,700 0
22-Dec-2022 159.00 159.00 157.00 158.00 13,683,800 0
21-Dec-2022 159.00 160.00 158.00 158.00 7,743,400 0
20-Dec-2022 159.00 159.00 157.00 159.00 9,773,700 0
19-Dec-2022 159.00 159.00 157.00 158.00 9,267,600 0
16-Dec-2022 158.00 159.00 157.00 158.00 26,061,300 0
15-Dec-2022 159.00 160.00 157.00 158.00 10,997,100 0
14-Dec-2022 160.00 160.00 159.00 159.00 8,865,400 0
13-Dec-2022 161.00 162.00 158.00 159.00 29,898,400 0
12-Dec-2022 159.00 161.00 157.00 161.00 17,692,700 0
09-Dec-2022 159.00 159.00 157.00 157.00 12,851,400 0
08-Dec-2022 158.00 159.00 156.00 158.00 28,606,200 0
07-Dec-2022 160.00 160.00 158.00 158.00 23,316,100 0
06-Dec-2022 161.00 162.00 159.00 159.00 29,172,000 0
05-Dec-2022 163.00 163.00 160.00 161.00 26,972,300 0
02-Dec-2022 163.00 164.00 161.00 162.00 25,934,100 0
01-Dec-2022 164.00 164.00 161.00 163.00 36,792,800 0
30-Nov-2022 164.00 165.00 162.00 163.00 20,310,900 0
29-Nov-2022 164.00 165.00 162.00 164.00 34,858,300 0
28-Nov-2022 166.00 167.00 164.00 164.00 12,722,200 0
25-Nov-2022 166.00 167.00 165.00 165.00 26,147,800 0
24-Nov-2022 164.00 167.00 163.00 165.00 33,766,600 0
23-Nov-2022 163.00 164.00 162.00 163.00 9,446,600 0
22-Nov-2022 163.00 164.00 162.00 163.00 14,417,500 0
21-Nov-2022 162.00 164.00 162.00 162.00 24,422,900 0
18-Nov-2022 163.00 164.00 162.00 162.00 21,114,000 0
17-Nov-2022 162.00 163.00 161.00 163.00 25,364,600 0
16-Nov-2022 163.00 164.00 162.00 162.00 24,271,400 0
15-Nov-2022 163.00 164.00 162.00 163.00 14,530,700 0
14-Nov-2022 164.00 165.00 162.00 163.00 22,070,600 0
11-Nov-2022 165.00 165.00 161.00 162.00 40,402,400 0
10-Nov-2022 166.00 167.00 162.00 162.00 68,896,000 0
09-Nov-2022 175.00 175.00 164.00 166.00 103,168,900 0
08-Nov-2022 168.00 169.00 168.00 168.00 99,704,300 0
07-Nov-2022 175.00 180.00 175.00 180.00 203,156,000 0
04-Nov-2022 180.00 182.00 178.00 178.00 141,411,500 0
03-Nov-2022 182.00 182.00 179.00 180.00 51,571,400 0
02-Nov-2022 181.00 182.00 179.00 181.00 84,055,700 0
01-Nov-2022 183.00 183.00 180.00 180.00 69,604,900 0
31-Oct-2022 184.00 189.00 182.00 182.00 173,856,000 0
28-Oct-2022 176.00 184.00 173.00 182.00 290,321,000 0
27-Oct-2022 173.00 173.00 169.00 169.00 123,397,000 0