Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 24.00 24.00 24.00 24.00 32,712,500 0
03-Oct-2025 28.00 28.00 26.00 26.00 19,247,400 0
02-Oct-2025 30.00 30.00 28.00 28.00 33,963,100 0
01-Oct-2025 33.00 33.00 30.00 31.00 12,605,100 0
30-Sep-2025 30.00 33.00 30.00 33.00 36,556,200 0
29-Sep-2025 33.00 33.00 32.00 32.00 20,357,500 0
26-Sep-2025 37.00 37.00 35.00 35.00 14,714,900 0
25-Sep-2025 40.00 40.00 37.00 37.00 39,323,900 0
24-Sep-2025 41.00 41.00 40.00 40.00 22,507,500 0
23-Sep-2025 46.00 46.00 44.00 44.00 19,867,800 0
22-Sep-2025 46.00 47.00 46.00 46.00 42,704,400 0
19-Sep-2025 45.00 45.00 45.00 45.00 60,782,100 0
18-Sep-2025 41.00 41.00 41.00 41.00 31,753,200 0
17-Sep-2025 38.00 38.00 38.00 38.00 28,926,200 0
16-Sep-2025 40.00 40.00 35.00 35.00 49,148,200 0
15-Sep-2025 36.00 38.00 36.00 38.00 20,836,500 0
12-Sep-2025 35.00 35.00 35.00 35.00 25,161,900 0
11-Sep-2025 32.00 33.00 32.00 33.00 19,179,900 0
10-Sep-2025 28.00 30.00 28.00 30.00 22,638,300 0
09-Sep-2025 31.00 31.00 30.00 30.00 21,395,800 0
08-Sep-2025 33.00 33.00 33.00 33.00 45,485,600 0
04-Sep-2025 30.00 30.00 30.00 30.00 20,911,800 0
03-Sep-2025 28.00 28.00 28.00 28.00 11,946,000 0
02-Sep-2025 25.00 26.00 25.00 26.00 15,904,000 0
01-Sep-2025 24.00 24.00 23.00 24.00 15,054,500 0
29-Aug-2025 25.00 25.00 24.00 25.00 18,637,500 0
28-Aug-2025 26.00 26.00 25.00 25.00 22,423,300 0
27-Aug-2025 28.00 28.00 26.00 26.00 31,712,000 0
26-Aug-2025 28.00 28.00 28.00 28.00 35,713,300 0
25-Aug-2025 26.00 26.00 26.00 26.00 23,343,700 0
22-Aug-2025 24.00 24.00 24.00 24.00 28,382,200 0
21-Aug-2025 22.00 22.00 21.00 22.00 67,421,300 0
20-Aug-2025 19.00 20.00 19.00 20.00 27,107,500 0
19-Aug-2025 18.00 19.00 18.00 19.00 22,042,300 0
15-Aug-2025 21.00 22.00 20.00 20.00 44,926,200 0
14-Aug-2025 20.00 20.00 20.00 20.00 16,304,200 0
13-Aug-2025 19.00 19.00 19.00 19.00 30,285,000 0
12-Aug-2025 18.00 18.00 18.00 18.00 25,875,200 0
11-Aug-2025 16.00 17.00 16.00 17.00 11,712,100 0
08-Aug-2025 18.00 18.00 17.00 17.00 9,271,700 0
07-Aug-2025 18.00 18.00 18.00 18.00 25,996,200 0
06-Aug-2025 16.00 17.00 16.00 17.00 7,596,400 0
05-Aug-2025 16.00 16.00 16.00 16.00 1,335,900 0
04-Aug-2025 17.00 17.00 16.00 16.00 1,458,500 0
01-Aug-2025 16.00 17.00 16.00 17.00 1,514,500 0
31-Jul-2025 16.00 16.00 16.00 16.00 4,134,700 0
30-Jul-2025 14.00 15.00 14.00 15.00 5,921,300 0
29-Jul-2025 14.00 15.00 14.00 14.00 2,447,200 0
28-Jul-2025 15.00 15.00 14.00 15.00 2,230,900 0
25-Jul-2025 16.00 16.00 15.00 15.00 3,879,500 0
24-Jul-2025 16.00 17.00 16.00 16.00 10,475,000 0
23-Jul-2025 17.00 17.00 16.00 16.00 8,596,800 0
22-Jul-2025 17.00 17.00 17.00 17.00 885,400 0
21-Jul-2025 17.00 18.00 17.00 17.00 4,648,600 0
18-Jul-2025 18.00 18.00 17.00 18.00 8,488,500 0
17-Jul-2025 18.00 18.00 18.00 18.00 618,900 0
16-Jul-2025 18.00 18.00 18.00 18.00 1,618,500 0
15-Jul-2025 17.00 18.00 16.00 18.00 6,941,900 0
14-Jul-2025 18.00 18.00 17.00 17.00 4,849,900 0
11-Jul-2025 18.00 18.00 18.00 18.00 5,234,600 0
10-Jul-2025 18.00 19.00 18.00 19.00 8,208,400 0
09-Jul-2025 19.00 19.00 19.00 19.00 1,998,700 0
08-Jul-2025 18.00 19.00 18.00 19.00 10,981,800 0
07-Jul-2025 18.00 19.00 18.00 18.00 5,290,400 0
04-Jul-2025 19.00 19.00 18.00 18.00 2,371,100 0
03-Jul-2025 18.00 18.00 18.00 18.00 7,836,400 0
02-Jul-2025 18.00 18.00 18.00 18.00 13,592,000 0
01-Jul-2025 19.00 19.00 18.00 18.00 11,648,600 0
30-Jun-2025 20.00 20.00 18.00 19.00 6,607,600 0
26-Jun-2025 20.00 20.00 19.00 19.00 14,228,700 0
25-Jun-2025 18.00 19.00 18.00 19.00 8,173,100 0
24-Jun-2025 17.00 18.00 17.00 18.00 33,529,000 0
23-Jun-2025 18.00 18.00 18.00 18.00 10,181,100 0
20-Jun-2025 17.00 18.00 17.00 18.00 57,638,200 0
19-Jun-2025 20.00 20.00 18.00 18.00 43,647,900 0
18-Jun-2025 19.00 19.00 19.00 19.00 12,967,500 0
17-Jun-2025 18.00 18.00 18.00 18.00 24,843,400 0
16-Jun-2025 16.00 17.00 16.00 17.00 56,796,100 0
13-Jun-2025 17.00 17.00 17.00 17.00 48,619,800 0
12-Jun-2025 16.00 16.00 16.00 16.00 37,644,200 0
11-Jun-2025 14.00 15.00 14.00 15.00 37,514,000 0
10-Jun-2025 14.00 14.00 14.00 14.00 31,564,100 0
05-Jun-2025 12.00 13.00 11.00 13.00 30,449,500 0
04-Jun-2025 11.00 12.00 11.00 12.00 19,642,100 0
03-Jun-2025 11.00 11.00 10.00 11.00 16,486,300 0
02-Jun-2025 11.00 11.00 10.00 10.00 1,537,700 0
28-May-2025 12.00 12.00 11.00 11.00 20,113,100 0
27-May-2025 12.00 12.00 12.00 12.00 8,420,500 0
26-May-2025 11.00 12.00 11.00 12.00 11,643,600 0
23-May-2025 11.00 11.00 10.00 11.00 8,996,200 0
22-May-2025 10.00 11.00 10.00 11.00 6,933,700 0
21-May-2025 11.00 11.00 10.00 10.00 2,064,300 0
20-May-2025 10.00 11.00 10.00 11.00 7,287,100 0
19-May-2025 10.00 11.00 10.00 10.00 1,726,400 0
16-May-2025 10.00 10.00 10.00 10.00 7,928,300 0
15-May-2025 10.00 10.00 10.00 10.00 7,869,100 0
14-May-2025 9.00 10.00 9.00 9.00 12,531,100 0
09-May-2025 11.00 11.00 10.00 10.00 24,495,900 0
08-May-2025 12.00 12.00 11.00 11.00 16,901,400 0
07-May-2025 11.00 11.00 11.00 11.00 20,678,500 0