Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 82.00 82.00 79.00 82.00 17,686,200 0
28-Dec-2021 80.00 82.00 79.00 82.00 21,846,600 0
27-Dec-2021 79.00 82.00 79.00 80.00 21,175,600 0
24-Dec-2021 78.00 80.00 76.00 80.00 19,735,200 0
23-Dec-2021 78.00 78.00 77.00 78.00 10,224,800 0
22-Dec-2021 79.00 79.00 78.00 78.00 13,652,800 0
21-Dec-2021 79.00 80.00 78.00 79.00 13,885,900 0
20-Dec-2021 83.00 83.00 79.00 79.00 23,857,200 0
17-Dec-2021 82.00 84.00 79.00 81.00 43,948,100 0
16-Dec-2021 78.00 82.00 76.00 82.00 60,743,100 0
15-Dec-2021 81.00 81.00 78.00 78.00 82,205,200 0
14-Dec-2021 87.00 87.00 80.00 81.00 98,064,700 0
13-Dec-2021 77.00 87.00 76.00 86.00 273,462,400 0
10-Dec-2021 78.00 85.00 76.00 77.00 129,692,800 0
09-Dec-2021 80.00 80.00 77.00 78.00 24,953,500 0
08-Dec-2021 85.00 85.00 80.00 80.00 124,642,600 0
07-Dec-2021 91.00 91.00 85.00 85.00 66,542,800 0
06-Dec-2021 95.00 95.00 89.00 91.00 106,960,300 0
03-Dec-2021 96.00 96.00 94.00 95.00 34,912,800 0
02-Dec-2021 99.00 101.00 95.00 96.00 115,417,200 0
01-Dec-2021 99.00 103.00 95.00 98.00 268,223,300 0
30-Nov-2021 100.00 103.00 97.00 99.00 132,677,200 0
29-Nov-2021 100.00 102.00 96.00 100.00 117,308,400 0
26-Nov-2021 103.00 103.00 97.00 100.00 89,073,400 0
25-Nov-2021 107.00 107.00 100.00 103.00 270,626,900 0
24-Nov-2021 135.00 135.00 107.00 107.00 173,444,400 0
23-Nov-2021 114.00 115.00 111.00 112.00 76,345,200 0
22-Nov-2021 114.00 118.00 110.00 114.00 168,635,400 0
19-Nov-2021 114.00 115.00 109.00 114.00 133,849,600 0
18-Nov-2021 111.00 117.00 106.00 114.00 208,564,700 0
17-Nov-2021 110.00 114.00 103.00 111.00 284,682,600 0
16-Nov-2021 116.00 116.00 110.00 110.00 40,074,000 0
15-Nov-2021 120.00 120.00 116.00 116.00 23,394,400 0
12-Nov-2021 123.00 129.00 119.00 120.00 120,495,200 0
11-Nov-2021 124.00 124.00 116.00 123.00 198,525,300 0
10-Nov-2021 130.00 131.00 124.00 124.00 82,413,700 0
09-Nov-2021 131.00 135.00 130.00 130.00 82,246,600 0
08-Nov-2021 132.00 136.00 130.00 131.00 60,690,700 0
05-Nov-2021 129.00 133.00 127.00 132.00 86,773,300 0
04-Nov-2021 133.00 136.00 129.00 129.00 89,687,100 0
03-Nov-2021 135.00 135.00 130.00 133.00 77,976,700 0
02-Nov-2021 139.00 139.00 135.00 135.00 35,887,400 0
01-Nov-2021 140.00 144.00 136.00 139.00 106,316,400 0
29-Oct-2021 145.00 145.00 140.00 140.00 82,971,100 0
28-Oct-2021 145.00 148.00 141.00 145.00 146,323,800 0
27-Oct-2021 143.00 149.00 138.00 144.00 248,347,000 0
26-Oct-2021 144.00 145.00 139.00 143.00 127,072,300 0
25-Oct-2021 146.00 146.00 142.00 144.00 35,067,400 0
22-Oct-2021 148.00 148.00 141.00 146.00 97,483,500 0
21-Oct-2021 153.00 153.00 145.00 148.00 116,946,100 0
19-Oct-2021 154.00 157.00 149.00 153.00 140,386,100 0
18-Oct-2021 159.00 159.00 148.00 156.00 178,268,500 0
15-Oct-2021 162.00 162.00 157.00 159.00 54,608,000 0
14-Oct-2021 162.00 164.00 159.00 162.00 69,675,100 0