Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 10,000 0
18-Jan-2024 50.00 50.00 50.00 50.00 11,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,300 0
16-Jan-2024 50.00 50.00 50.00 50.00 500 0
15-Jan-2024 50.00 50.00 50.00 50.00 300 0
12-Jan-2024 50.00 50.00 50.00 50.00 2,700 0
11-Jan-2024 50.00 50.00 50.00 50.00 6,600 0
10-Jan-2024 50.00 50.00 50.00 50.00 1,200 0
09-Jan-2024 50.00 50.00 50.00 50.00 20,400 0
08-Jan-2024 50.00 50.00 50.00 50.00 2,200 0
05-Jan-2024 50.00 50.00 50.00 50.00 1,000 0
04-Jan-2024 50.00 50.00 50.00 50.00 1,800 0
03-Jan-2024 50.00 50.00 50.00 50.00 800 0
02-Jan-2024 50.00 50.00 50.00 50.00 10,300 0
29-Dec-2023 50.00 50.00 50.00 50.00 4,700 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
27-Dec-2023 50.00 50.00 50.00 50.00 20,100 0
22-Dec-2023 50.00 50.00 50.00 50.00 700 0
21-Dec-2023 50.00 50.00 50.00 50.00 21,700 0
20-Dec-2023 50.00 50.00 50.00 50.00 4,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 1,000 0
18-Dec-2023 50.00 50.00 50.00 50.00 200 0
15-Dec-2023 50.00 50.00 50.00 50.00 1,200 0
14-Dec-2023 50.00 50.00 50.00 50.00 2,300 0
13-Dec-2023 50.00 50.00 50.00 50.00 400 0
12-Dec-2023 50.00 50.00 50.00 50.00 1,500 0
11-Dec-2023 50.00 50.00 50.00 50.00 3,300 0
08-Dec-2023 50.00 50.00 50.00 50.00 6,300 0
07-Dec-2023 50.00 50.00 50.00 50.00 200 0
06-Dec-2023 50.00 50.00 50.00 50.00 600 0
05-Dec-2023 50.00 50.00 50.00 50.00 700 0
04-Dec-2023 50.00 50.00 50.00 50.00 21,700 0
01-Dec-2023 50.00 50.00 50.00 50.00 20,000 0
30-Nov-2023 50.00 50.00 50.00 50.00 10,500 0
29-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
28-Nov-2023 50.00 50.00 50.00 50.00 600 0
27-Nov-2023 50.00 50.00 50.00 50.00 7,100 0
24-Nov-2023 50.00 50.00 50.00 50.00 200 0
23-Nov-2023 50.00 50.00 50.00 50.00 600 0
22-Nov-2023 50.00 50.00 50.00 50.00 51,400 0
21-Nov-2023 50.00 50.00 50.00 50.00 7,200 0
20-Nov-2023 50.00 50.00 50.00 50.00 12,200 0
17-Nov-2023 50.00 50.00 50.00 50.00 3,800 0
16-Nov-2023 50.00 50.00 50.00 50.00 45,500 0
15-Nov-2023 50.00 50.00 50.00 50.00 381,200 0
14-Nov-2023 50.00 50.00 50.00 50.00 4,900 0
13-Nov-2023 50.00 50.00 50.00 50.00 1,300 0
10-Nov-2023 50.00 50.00 50.00 50.00 500 0
09-Nov-2023 50.00 50.00 50.00 50.00 100 0
08-Nov-2023 50.00 50.00 50.00 50.00 100 0
07-Nov-2023 50.00 50.00 50.00 50.00 400 0
06-Nov-2023 50.00 50.00 50.00 50.00 5,200 0
03-Nov-2023 50.00 50.00 50.00 50.00 400 0
02-Nov-2023 50.00 50.00 50.00 50.00 18,600 0
01-Nov-2023 50.00 50.00 50.00 50.00 1,100 0
31-Oct-2023 50.00 50.00 50.00 50.00 100 0
30-Oct-2023 50.00 50.00 50.00 50.00 3,400 0
27-Oct-2023 50.00 50.00 50.00 50.00 300 0
26-Oct-2023 50.00 50.00 50.00 50.00 10,700 0
25-Oct-2023 50.00 50.00 50.00 50.00 2,900 0
24-Oct-2023 50.00 50.00 50.00 50.00 12,000 0
23-Oct-2023 50.00 50.00 50.00 50.00 11,300 0
20-Oct-2023 50.00 50.00 50.00 50.00 500 0
19-Oct-2023 50.00 50.00 50.00 50.00 6,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 100 0
17-Oct-2023 50.00 50.00 50.00 50.00 9,600 0
16-Oct-2023 50.00 50.00 50.00 50.00 300 0
13-Oct-2023 50.00 50.00 50.00 50.00 3,000 0
12-Oct-2023 50.00 50.00 50.00 50.00 3,500 0
11-Oct-2023 50.00 50.00 50.00 50.00 10,000 0
10-Oct-2023 50.00 50.00 50.00 50.00 4,500 0
09-Oct-2023 50.00 50.00 50.00 50.00 2,900 0
06-Oct-2023 50.00 50.00 50.00 50.00 2,600 0
05-Oct-2023 50.00 50.00 50.00 50.00 1,400 0
04-Oct-2023 50.00 50.00 50.00 50.00 100 0
03-Oct-2023 50.00 50.00 50.00 50.00 119,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 24,000 0
29-Sep-2023 50.00 50.00 50.00 50.00 25,000 0
27-Sep-2023 50.00 50.00 50.00 50.00 600 0
26-Sep-2023 50.00 50.00 50.00 50.00 20,300 0
25-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
21-Sep-2023 50.00 50.00 50.00 50.00 1,600 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
19-Sep-2023 50.00 50.00 50.00 50.00 22,000 0
18-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 300 0
14-Sep-2023 50.00 50.00 50.00 50.00 2,500 0
13-Sep-2023 50.00 50.00 50.00 50.00 3,400 0
12-Sep-2023 50.00 50.00 50.00 50.00 23,200 0
11-Sep-2023 50.00 50.00 50.00 50.00 6,100 0
08-Sep-2023 50.00 50.00 50.00 50.00 100 0
07-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
06-Sep-2023 50.00 50.00 50.00 50.00 10,400 0
05-Sep-2023 50.00 50.00 50.00 50.00 900 0
04-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
01-Sep-2023 50.00 50.00 50.00 50.00 14,200 0
31-Aug-2023 50.00 50.00 50.00 50.00 600 0
30-Aug-2023 50.00 50.00 50.00 50.00 1,900 0
29-Aug-2023 50.00 50.00 50.00 50.00 73,200 0