Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 2,400 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 110,200 0
23-Aug-2023 50.00 50.00 50.00 50.00 1,000,100 0
22-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
21-Aug-2023 50.00 50.00 50.00 50.00 5,000 0
18-Aug-2023 50.00 50.00 50.00 50.00 2,400 0
16-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
15-Aug-2023 50.00 50.00 50.00 50.00 800 0
14-Aug-2023 50.00 50.00 50.00 50.00 300 0
11-Aug-2023 50.00 50.00 50.00 50.00 200 0
10-Aug-2023 50.00 50.00 50.00 50.00 2,800 0
09-Aug-2023 50.00 50.00 50.00 50.00 900 0
08-Aug-2023 50.00 50.00 50.00 50.00 3,800 0
07-Aug-2023 50.00 50.00 50.00 50.00 41,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 100 0
03-Aug-2023 50.00 50.00 50.00 50.00 3,800 0
02-Aug-2023 50.00 50.00 50.00 50.00 600 0
01-Aug-2023 50.00 50.00 50.00 50.00 7,500 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
28-Jul-2023 50.00 50.00 50.00 50.00 700 0
27-Jul-2023 50.00 50.00 50.00 50.00 1,900 0
26-Jul-2023 50.00 50.00 50.00 50.00 15,100 0
25-Jul-2023 50.00 50.00 50.00 50.00 4,400 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
21-Jul-2023 50.00 50.00 50.00 50.00 122,000 0
20-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
18-Jul-2023 50.00 50.00 50.00 50.00 1,000 0
17-Jul-2023 50.00 50.00 50.00 50.00 14,100 0
14-Jul-2023 50.00 50.00 50.00 50.00 2,500 0
13-Jul-2023 50.00 50.00 50.00 50.00 5,200 0
12-Jul-2023 50.00 50.00 50.00 50.00 54,000 0
11-Jul-2023 50.00 50.00 50.00 50.00 6,800 0
10-Jul-2023 50.00 50.00 50.00 50.00 818,600 0
07-Jul-2023 50.00 50.00 50.00 50.00 3,800 0
06-Jul-2023 50.00 50.00 50.00 50.00 2,600 0
05-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
04-Jul-2023 50.00 50.00 50.00 50.00 900 0
03-Jul-2023 50.00 50.00 50.00 50.00 28,800 0
27-Jun-2023 50.00 50.00 50.00 50.00 59,400 0
26-Jun-2023 50.00 50.00 50.00 50.00 500 0
23-Jun-2023 50.00 50.00 50.00 50.00 75,600 0
22-Jun-2023 50.00 50.00 50.00 50.00 279,000 0
21-Jun-2023 50.00 50.00 50.00 50.00 106,400 0
20-Jun-2023 50.00 50.00 50.00 50.00 11,300 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,300 0
16-Jun-2023 50.00 50.00 50.00 50.00 1,400 0
15-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
14-Jun-2023 50.00 50.00 50.00 50.00 200 0
13-Jun-2023 50.00 50.00 50.00 50.00 500 0
12-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
09-Jun-2023 50.00 50.00 50.00 50.00 9,100 0
08-Jun-2023 50.00 50.00 50.00 50.00 3,000 0
07-Jun-2023 50.00 50.00 50.00 50.00 73,300 0