Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
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
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