Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 50.00 50.00 50.00 303,800 0
09-Aug-2022 50.00 50.00 50.00 50.00 39,300 0
08-Aug-2022 50.00 50.00 50.00 50.00 2,189,900 0
05-Aug-2022 50.00 50.00 50.00 50.00 32,900 0
04-Aug-2022 50.00 50.00 50.00 50.00 1,087,700 0
03-Aug-2022 50.00 50.00 50.00 50.00 341,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 74,500 0
01-Aug-2022 50.00 50.00 50.00 50.00 325,500 0
29-Jul-2022 50.00 50.00 50.00 50.00 314,700 0
28-Jul-2022 50.00 50.00 50.00 50.00 272,900 0
27-Jul-2022 50.00 50.00 50.00 50.00 33,700 0
26-Jul-2022 50.00 50.00 50.00 50.00 182,800 0
25-Jul-2022 50.00 50.00 50.00 50.00 61,400 0
22-Jul-2022 50.00 50.00 50.00 50.00 201,500 0
21-Jul-2022 50.00 50.00 50.00 50.00 97,100 0
20-Jul-2022 50.00 50.00 50.00 50.00 75,700 0
19-Jul-2022 50.00 50.00 50.00 50.00 211,300 0
18-Jul-2022 50.00 50.00 50.00 50.00 51,300 0
15-Jul-2022 50.00 50.00 50.00 50.00 225,300 0
14-Jul-2022 50.00 50.00 50.00 50.00 1,041,900 0
13-Jul-2022 50.00 50.00 50.00 50.00 5,697,200 0
12-Jul-2022 50.00 50.00 50.00 50.00 163,000 0
11-Jul-2022 50.00 50.00 50.00 50.00 34,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 394,800 0
07-Jul-2022 50.00 50.00 50.00 50.00 84,700 0
06-Jul-2022 50.00 50.00 50.00 50.00 43,900 0
05-Jul-2022 50.00 50.00 50.00 50.00 283,200 0
04-Jul-2022 50.00 50.00 50.00 50.00 301,600 0
01-Jul-2022 50.00 50.00 50.00 50.00 78,500 0
30-Jun-2022 50.00 50.00 50.00 50.00 96,600 0
29-Jun-2022 50.00 50.00 50.00 50.00 116,400 0
28-Jun-2022 50.00 50.00 50.00 50.00 4,700 0
27-Jun-2022 50.00 50.00 50.00 50.00 49,500 0
24-Jun-2022 50.00 50.00 50.00 50.00 18,300 0
23-Jun-2022 50.00 50.00 50.00 50.00 218,700 0
22-Jun-2022 50.00 50.00 50.00 50.00 139,100 0
21-Jun-2022 50.00 50.00 50.00 50.00 175,200 0
20-Jun-2022 50.00 50.00 50.00 50.00 44,100 0
17-Jun-2022 50.00 50.00 50.00 50.00 124,400 0
16-Jun-2022 50.00 50.00 50.00 50.00 27,100 0
15-Jun-2022 50.00 50.00 50.00 50.00 215,900 0
14-Jun-2022 50.00 50.00 50.00 50.00 192,900 0
13-Jun-2022 50.00 50.00 50.00 50.00 11,100 0
10-Jun-2022 50.00 50.00 50.00 50.00 84,700 0
09-Jun-2022 50.00 50.00 50.00 50.00 17,600 0
08-Jun-2022 50.00 50.00 50.00 50.00 285,100 0