Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 29,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 10,600 0
27-Dec-2022 50.00 50.00 50.00 50.00 13,600 0
26-Dec-2022 50.00 50.00 50.00 50.00 48,800 0
23-Dec-2022 50.00 50.00 50.00 50.00 3,100 0
22-Dec-2022 50.00 50.00 50.00 50.00 17,500 0
21-Dec-2022 50.00 50.00 50.00 50.00 18,600 0
20-Dec-2022 50.00 50.00 50.00 50.00 40,900 0
19-Dec-2022 50.00 50.00 50.00 50.00 32,000 0
16-Dec-2022 50.00 50.00 50.00 50.00 15,300 0
15-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
14-Dec-2022 50.00 50.00 50.00 50.00 47,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,400 0
12-Dec-2022 50.00 50.00 50.00 50.00 1,900 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,200 0
08-Dec-2022 50.00 50.00 50.00 50.00 8,000 0
07-Dec-2022 50.00 50.00 50.00 50.00 20,700 0
06-Dec-2022 50.00 50.00 50.00 50.00 158,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 207,300 0
02-Dec-2022 50.00 50.00 50.00 50.00 14,200 0
01-Dec-2022 50.00 50.00 50.00 50.00 24,800 0
30-Nov-2022 50.00 50.00 50.00 50.00 907,800 0
29-Nov-2022 50.00 50.00 50.00 50.00 12,400 0
28-Nov-2022 50.00 50.00 50.00 50.00 27,300 0
25-Nov-2022 50.00 50.00 50.00 50.00 60,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 57,500 0
23-Nov-2022 50.00 50.00 50.00 50.00 26,000 0
22-Nov-2022 50.00 50.00 50.00 50.00 83,000 0
21-Nov-2022 50.00 50.00 50.00 50.00 65,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 14,700 0
17-Nov-2022 50.00 50.00 50.00 50.00 35,200 0
16-Nov-2022 50.00 50.00 50.00 50.00 56,100 0
15-Nov-2022 50.00 50.00 50.00 50.00 26,100 0
14-Nov-2022 50.00 50.00 50.00 50.00 26,200 0
11-Nov-2022 50.00 50.00 50.00 50.00 118,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 6,200 0
09-Nov-2022 50.00 50.00 50.00 50.00 171,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 61,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 26,300 0
04-Nov-2022 50.00 50.00 50.00 50.00 14,400 0
03-Nov-2022 50.00 50.00 50.00 50.00 36,800 0
02-Nov-2022 50.00 50.00 50.00 50.00 1,048,800 0
01-Nov-2022 50.00 50.00 50.00 50.00 12,600 0
31-Oct-2022 50.00 50.00 50.00 50.00 878,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 27,900 0
27-Oct-2022 50.00 50.00 50.00 50.00 1,015,500 0
26-Oct-2022 50.00 50.00 50.00 50.00 15,200 0
25-Oct-2022 50.00 50.00 50.00 50.00 43,100 0
24-Oct-2022 50.00 50.00 50.00 50.00 810,300 0
21-Oct-2022 50.00 50.00 50.00 50.00 23,800 0
20-Oct-2022 50.00 50.00 50.00 50.00 15,900 0
19-Oct-2022 50.00 50.00 50.00 50.00 8,500 0
18-Oct-2022 50.00 50.00 50.00 50.00 31,000 0
17-Oct-2022 50.00 50.00 50.00 50.00 6,500 0
14-Oct-2022 50.00 50.00 50.00 50.00 254,700 0
13-Oct-2022 50.00 50.00 50.00 50.00 19,600 0
12-Oct-2022 50.00 50.00 50.00 50.00 658,900 0
11-Oct-2022 50.00 50.00 50.00 50.00 39,000 0
10-Oct-2022 50.00 50.00 50.00 50.00 444,700 0
07-Oct-2022 50.00 50.00 50.00 50.00 64,800 0
06-Oct-2022 50.00 50.00 50.00 50.00 401,300 0
05-Oct-2022 50.00 50.00 50.00 50.00 47,000 0
04-Oct-2022 50.00 50.00 50.00 50.00 12,400 0
03-Oct-2022 50.00 50.00 50.00 50.00 28,400 0
30-Sep-2022 50.00 50.00 50.00 50.00 19,200 0
29-Sep-2022 50.00 50.00 50.00 50.00 111,600 0
28-Sep-2022 50.00 50.00 50.00 50.00 247,700 0
27-Sep-2022 50.00 50.00 50.00 50.00 173,000 0
26-Sep-2022 50.00 50.00 50.00 50.00 488,800 0
23-Sep-2022 50.00 50.00 50.00 50.00 122,000 0
22-Sep-2022 50.00 50.00 50.00 50.00 148,100 0
21-Sep-2022 50.00 50.00 50.00 50.00 75,400 0
20-Sep-2022 50.00 50.00 50.00 50.00 1,156,300 0
19-Sep-2022 50.00 50.00 50.00 50.00 90,600 0
16-Sep-2022 50.00 50.00 50.00 50.00 320,800 0
15-Sep-2022 50.00 50.00 50.00 50.00 271,100 0
14-Sep-2022 50.00 50.00 50.00 50.00 1,211,200 0
13-Sep-2022 50.00 50.00 50.00 50.00 944,700 0
12-Sep-2022 50.00 50.00 50.00 50.00 1,679,000 0
09-Sep-2022 50.00 50.00 50.00 50.00 572,400 0
08-Sep-2022 50.00 50.00 50.00 50.00 737,000 0
07-Sep-2022 50.00 50.00 50.00 50.00 2,489,000 0
06-Sep-2022 50.00 50.00 50.00 50.00 421,800 0
05-Sep-2022 50.00 50.00 50.00 50.00 137,300 0
02-Sep-2022 50.00 50.00 50.00 50.00 102,100 0
01-Sep-2022 50.00 50.00 50.00 50.00 184,800 0
31-Aug-2022 50.00 50.00 50.00 50.00 738,200 0
30-Aug-2022 50.00 50.00 50.00 50.00 1,819,200 0
29-Aug-2022 50.00 50.00 50.00 50.00 1,179,400 0
26-Aug-2022 50.00 50.00 50.00 50.00 336,700 0
25-Aug-2022 50.00 50.00 50.00 50.00 116,600 0
24-Aug-2022 50.00 50.00 50.00 50.00 48,000 0
23-Aug-2022 50.00 50.00 50.00 50.00 30,200 0
22-Aug-2022 50.00 50.00 50.00 50.00 23,600 0
19-Aug-2022 50.00 50.00 50.00 50.00 219,200 0
18-Aug-2022 50.00 50.00 50.00 50.00 115,300 0
16-Aug-2022 50.00 50.00 50.00 50.00 57,700 0
15-Aug-2022 50.00 50.00 50.00 50.00 653,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 338,900 0
11-Aug-2022 50.00 50.00 50.00 50.00 236,900 0