Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
18-May-2026 131.00 137.00 126.00 132.00 349,159,200 0
15-May-2026 136.00 136.00 136.00 136.00 0 0
14-May-2026 136.00 136.00 136.00 136.00 0 0
13-May-2026 135.00 144.00 131.00 136.00 416,226,100 0
12-May-2026 136.00 151.00 124.00 139.00 1,902,660,900 0
11-May-2026 139.00 144.00 125.00 134.00 532,687,200 0
08-May-2026 157.00 159.00 139.00 139.00 1,161,076,100 0
07-May-2026 163.00 163.00 163.00 163.00 0 0
06-May-2026 157.00 163.00 147.00 163.00 1,742,998,400 0
05-May-2026 142.00 174.00 138.00 151.00 2,995,233,700 0
04-May-2026 146.00 152.00 133.00 136.00 522,497,800 0
30-Apr-2026 146.00 161.00 135.00 149.00 3,669,170,000 0
29-Apr-2026 132.00 148.00 126.00 143.00 1,460,162,600 0
28-Apr-2026 137.00 138.00 124.00 130.00 687,824,700 0
27-Apr-2026 136.00 144.00 128.00 134.00 1,467,515,500 0
24-Apr-2026 148.00 160.00 123.00 128.00 1,720,878,400 0
23-Apr-2026 136.00 172.00 136.00 143.00 4,758,079,200 0
22-Apr-2026 107.00 139.00 103.00 136.00 4,844,520,200 0
21-Apr-2026 84.00 108.00 80.00 105.00 3,620,070,500 0
20-Apr-2026 75.00 90.00 71.00 84.00 2,463,268,800 0
17-Apr-2026 66.00 77.00 66.00 70.00 709,561,400 0
16-Apr-2026 64.00 67.00 63.00 66.00 91,537,700 0
15-Apr-2026 68.00 71.00 63.00 64.00 332,837,600 0
14-Apr-2026 64.00 71.00 61.00 66.00 277,108,300 0
13-Apr-2026 60.00 64.00 58.00 63.00 105,812,500 0
10-Apr-2026 58.00 62.00 58.00 60.00 86,557,300 0
09-Apr-2026 58.00 58.00 56.00 58.00 28,606,000 0
08-Apr-2026 56.00 59.00 55.00 58.00 44,190,500 0
07-Apr-2026 56.00 57.00 55.00 55.00 23,113,200 0
06-Apr-2026 56.00 57.00 55.00 56.00 40,561,400 0
02-Apr-2026 58.00 59.00 56.00 56.00 42,971,700 0
01-Apr-2026 57.00 61.00 57.00 58.00 64,917,400 0
31-Mar-2026 57.00 59.00 56.00 57.00 36,701,300 0
30-Mar-2026 56.00 58.00 55.00 57.00 34,818,100 0
27-Mar-2026 57.00 61.00 56.00 57.00 66,765,500 0
26-Mar-2026 59.00 59.00 56.00 57.00 32,482,900 0
25-Mar-2026 57.00 60.00 56.00 58.00 27,537,100 0
17-Mar-2026 57.00 59.00 56.00 57.00 22,304,300 0
16-Mar-2026 56.00 57.00 54.00 56.00 50,122,000 0
13-Mar-2026 59.00 59.00 56.00 57.00 44,751,100 0
12-Mar-2026 57.00 59.00 56.00 58.00 58,867,500 0
11-Mar-2026 58.00 63.00 57.00 58.00 128,269,800 0
10-Mar-2026 61.00 63.00 57.00 58.00 98,729,800 0
09-Mar-2026 57.00 61.00 55.00 59.00 182,505,300 0
06-Mar-2026 69.00 76.00 63.00 63.00 749,132,100 0
05-Mar-2026 60.00 74.00 55.00 74.00 1,045,155,400 0
04-Mar-2026 63.00 63.00 55.00 56.00 184,256,100 0
03-Mar-2026 59.00 70.00 58.00 64.00 354,743,500 0
02-Mar-2026 65.00 68.00 62.00 62.00 207,053,200 0
27-Feb-2026 79.00 90.00 72.00 72.00 1,027,235,200 0
26-Feb-2026 80.00 84.00 79.00 84.00 91,685,400 0
25-Feb-2026 78.00 78.00 77.00 78.00 51,760,400 0
24-Feb-2026 79.00 79.00 79.00 79.00 33,607,800 0
23-Feb-2026 73.00 78.00 73.00 78.00 37,721,700 0
20-Feb-2026 71.00 73.00 71.00 73.00 29,272,000 0
19-Feb-2026 72.00 74.00 71.00 71.00 57,280,200 0
18-Feb-2026 69.00 70.00 69.00 70.00 74,963,900 0
13-Feb-2026 64.00 64.00 62.00 64.00 13,985,400 0
12-Feb-2026 60.00 61.00 59.00 61.00 9,164,900 0
11-Feb-2026 60.00 61.00 60.00 61.00 21,101,500 0
10-Feb-2026 56.00 60.00 56.00 60.00 40,413,000 0
09-Feb-2026 52.00 55.00 52.00 55.00 11,174,100 0
06-Feb-2026 51.00 53.00 51.00 53.00 21,941,500 0
05-Feb-2026 55.00 55.00 54.00 54.00 13,354,700 0
04-Feb-2026 55.00 57.00 55.00 56.00 42,377,700 0
03-Feb-2026 53.00 55.00 53.00 55.00 44,464,500 0
02-Feb-2026 55.00 55.00 53.00 53.00 21,949,600 0
30-Jan-2026 54.00 58.00 54.00 58.00 27,647,700 0
29-Jan-2026 53.00 54.00 53.00 53.00 12,432,200 0
28-Jan-2026 59.00 59.00 58.00 58.00 22,766,000 0
27-Jan-2026 64.00 65.00 64.00 64.00 4,615,800 0
26-Jan-2026 67.00 67.00 64.00 64.00 12,713,800 0
23-Jan-2026 65.00 65.00 64.00 64.00 15,912,100 0
22-Jan-2026 64.00 66.00 64.00 64.00 26,934,000 0
21-Jan-2026 71.00 71.00 66.00 66.00 36,891,100 0
20-Jan-2026 71.00 71.00 68.00 68.00 32,379,800 0
19-Jan-2026 72.00 77.00 72.00 73.00 41,654,600 0
15-Jan-2026 84.00 84.00 77.00 78.00 153,391,900 0
14-Jan-2026 77.00 77.00 77.00 77.00 33,193,500 0
13-Jan-2026 70.00 70.00 70.00 70.00 42,252,100 0
12-Jan-2026 61.00 64.00 61.00 64.00 89,227,600 0
09-Jan-2026 57.00 59.00 57.00 59.00 13,404,700 0
08-Jan-2026 60.00 60.00 58.00 58.00 11,441,200 0
07-Jan-2026 61.00 61.00 58.00 58.00 22,979,100 0
06-Jan-2026 58.00 58.00 57.00 57.00 23,620,600 0
05-Jan-2026 61.00 61.00 58.00 58.00 18,047,500 0
02-Jan-2026 61.00 61.00 61.00 61.00 13,097,400 0
30-Dec-2025 58.00 60.00 58.00 58.00 14,939,800 0
29-Dec-2025 56.00 56.00 56.00 56.00 23,504,800 0
24-Dec-2025 55.00 56.00 55.00 56.00 38,347,700 0
23-Dec-2025 53.00 53.00 51.00 51.00 56,757,400 0
22-Dec-2025 55.00 55.00 55.00 55.00 7,066,800 0
19-Dec-2025 67.00 67.00 61.00 61.00 58,526,900 0
18-Dec-2025 67.00 67.00 67.00 67.00 73,352,800 0
17-Dec-2025 61.00 61.00 61.00 61.00 62,469,100 0
16-Dec-2025 53.00 56.00 53.00 56.00 57,073,600 0
15-Dec-2025 47.00 51.00 47.00 51.00 31,801,000 0
12-Dec-2025 45.00 47.00 45.00 47.00 34,916,200 0
11-Dec-2025 42.00 43.00 42.00 43.00 26,046,300 0
10-Dec-2025 40.00 42.00 40.00 42.00 9,671,900 0