Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 158,400 0
06-Jun-2022 50.00 50.00 50.00 50.00 205,200 0
03-Jun-2022 50.00 50.00 50.00 50.00 447,800 0
02-Jun-2022 50.00 50.00 50.00 50.00 216,400 0
31-May-2022 50.00 50.00 50.00 50.00 54,100 0
30-May-2022 50.00 50.00 50.00 50.00 100,100 0
27-May-2022 50.00 50.00 50.00 50.00 23,300 0
25-May-2022 50.00 50.00 50.00 50.00 458,600 0
24-May-2022 50.00 50.00 50.00 50.00 228,900 0
23-May-2022 50.00 50.00 50.00 50.00 417,600 0
20-May-2022 50.00 50.00 50.00 50.00 168,400 0
19-May-2022 50.00 50.00 50.00 50.00 422,300 0
18-May-2022 50.00 50.00 50.00 50.00 289,100 0
17-May-2022 50.00 50.00 50.00 50.00 306,200 0
13-May-2022 50.00 50.00 50.00 50.00 49,600 0
12-May-2022 50.00 50.00 50.00 50.00 171,900 0
11-May-2022 50.00 50.00 50.00 50.00 185,600 0
10-May-2022 50.00 50.00 50.00 50.00 113,200 0
09-May-2022 50.00 50.00 50.00 50.00 119,800 0
28-Apr-2022 50.00 50.00 50.00 50.00 230,900 0
27-Apr-2022 50.00 50.00 50.00 50.00 500,100 0
26-Apr-2022 50.00 50.00 50.00 50.00 847,900 0
25-Apr-2022 50.00 50.00 50.00 50.00 191,900 0
22-Apr-2022 50.00 50.00 50.00 50.00 273,500 0
21-Apr-2022 50.00 50.00 50.00 50.00 439,600 0
20-Apr-2022 50.00 50.00 50.00 50.00 91,400 0
19-Apr-2022 50.00 50.00 50.00 50.00 237,000 0
18-Apr-2022 50.00 50.00 50.00 50.00 710,200 0
14-Apr-2022 50.00 50.00 50.00 50.00 1,594,700 0
13-Apr-2022 50.00 50.00 50.00 50.00 1,039,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 1,406,800 0
11-Apr-2022 50.00 50.00 50.00 50.00 3,369,200 0
08-Apr-2022 50.00 50.00 50.00 50.00 7,375,900 0
07-Apr-2022 50.00 50.00 50.00 50.00 5,946,500 0
06-Apr-2022 50.00 50.00 50.00 50.00 2,269,300 0
05-Apr-2022 50.00 50.00 50.00 50.00 1,687,300 0
04-Apr-2022 50.00 50.00 50.00 50.00 1,722,300 0
01-Apr-2022 50.00 50.00 50.00 50.00 1,772,700 0
31-Mar-2022 50.00 50.00 50.00 50.00 994,300 0
30-Mar-2022 50.00 50.00 50.00 50.00 5,434,600 0
29-Mar-2022 50.00 50.00 50.00 50.00 186,000 0
28-Mar-2022 50.00 50.00 50.00 50.00 1,063,000 0
25-Mar-2022 50.00 50.00 50.00 50.00 456,200 0
24-Mar-2022 50.00 50.00 50.00 50.00 3,252,400 0
23-Mar-2022 50.00 50.00 50.00 50.00 255,600 0
22-Mar-2022 50.00 50.00 50.00 50.00 880,300 0
21-Mar-2022 50.00 50.00 50.00 50.00 302,100 0
18-Mar-2022 50.00 50.00 50.00 50.00 361,900 0
17-Mar-2022 50.00 50.00 50.00 50.00 678,800 0
16-Mar-2022 50.00 50.00 50.00 50.00 462,900 0
15-Mar-2022 50.00 50.00 50.00 50.00 538,600 0
14-Mar-2022 50.00 50.00 50.00 50.00 355,300 0
11-Mar-2022 50.00 50.00 50.00 50.00 695,700 0
10-Mar-2022 50.00 50.00 50.00 50.00 1,391,800 0
09-Mar-2022 50.00 50.00 50.00 50.00 779,400 0
08-Mar-2022 50.00 50.00 50.00 50.00 617,000 0
07-Mar-2022 50.00 50.00 50.00 50.00 828,000 0
04-Mar-2022 50.00 50.00 50.00 50.00 289,900 0
02-Mar-2022 50.00 50.00 50.00 50.00 953,100 0
01-Mar-2022 50.00 50.00 50.00 50.00 1,694,300 0
25-Feb-2022 50.00 50.00 50.00 50.00 1,379,500 0
24-Feb-2022 50.00 50.00 50.00 50.00 853,100 0
23-Feb-2022 50.00 50.00 50.00 50.00 16,220,000 0
22-Feb-2022 50.00 52.00 50.00 50.00 229,416,800 0
21-Feb-2022 50.00 52.00 50.00 50.00 99,139,700 0
18-Feb-2022 50.00 50.00 50.00 50.00 3,272,900 0
17-Feb-2022 50.00 50.00 50.00 50.00 5,804,200 0
16-Feb-2022 50.00 50.00 50.00 50.00 6,455,700 0
15-Feb-2022 50.00 50.00 50.00 50.00 5,647,100 0
14-Feb-2022 50.00 50.00 50.00 50.00 4,356,400 0
11-Feb-2022 50.00 50.00 50.00 50.00 8,619,300 0
10-Feb-2022 50.00 50.00 50.00 50.00 6,318,300 0
09-Feb-2022 50.00 50.00 50.00 50.00 17,567,600 0
08-Feb-2022 50.00 51.00 50.00 50.00 69,733,100 0
07-Feb-2022 51.00 54.00 50.00 50.00 292,526,500 0
04-Feb-2022 50.00 51.00 50.00 50.00 305,860,200 0
03-Feb-2022 53.00 56.00 52.00 52.00 342,485,700 0
02-Feb-2022 55.00 59.00 55.00 55.00 128,081,700 0
31-Jan-2022 60.00 63.00 59.00 59.00 173,108,400 0
28-Jan-2022 63.00 63.00 63.00 63.00 34,537,700 0
27-Jan-2022 67.00 67.00 67.00 67.00 13,366,300 0
26-Jan-2022 74.00 74.00 71.00 71.00 16,878,700 0
25-Jan-2022 80.00 80.00 76.00 76.00 40,678,200 0
24-Jan-2022 87.00 89.00 81.00 81.00 114,000,900 0
21-Jan-2022 92.00 95.00 86.00 87.00 96,748,200 0
20-Jan-2022 92.00 94.00 90.00 92.00 76,203,600 0
19-Jan-2022 87.00 93.00 80.00 93.00 429,830,400 0
18-Jan-2022 83.00 92.00 82.00 86.00 356,178,900 0
17-Jan-2022 75.00 92.00 74.00 82.00 328,407,600 0
14-Jan-2022 74.00 76.00 70.00 75.00 57,790,000 0
13-Jan-2022 63.00 78.00 60.00 74.00 154,224,900 0
12-Jan-2022 67.00 67.00 63.00 63.00 33,856,400 0
11-Jan-2022 71.00 71.00 67.00 67.00 22,094,200 0
10-Jan-2022 76.00 76.00 71.00 71.00 17,829,900 0
07-Jan-2022 78.00 78.00 76.00 76.00 5,237,500 0
06-Jan-2022 78.00 79.00 75.00 78.00 24,928,800 0
05-Jan-2022 79.00 79.00 78.00 78.00 7,597,700 0
04-Jan-2022 79.00 79.00 78.00 79.00 5,317,900 0
03-Jan-2022 79.00 79.00 77.00 79.00 10,175,200 0
30-Dec-2021 81.00 82.00 79.00 79.00 22,493,400 0