Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 26,700 0
05-Jun-2023 50.00 50.00 50.00 50.00 13,400 0
31-May-2023 50.00 50.00 50.00 50.00 39,700 0
30-May-2023 50.00 50.00 50.00 50.00 2,300 0
29-May-2023 50.00 50.00 50.00 50.00 9,400 0
26-May-2023 50.00 50.00 50.00 50.00 1,300 0
25-May-2023 50.00 50.00 50.00 50.00 100 0
24-May-2023 50.00 50.00 50.00 50.00 400 0
23-May-2023 50.00 50.00 50.00 50.00 500 0
22-May-2023 50.00 50.00 50.00 50.00 3,400 0
19-May-2023 50.00 50.00 50.00 50.00 2,900 0
17-May-2023 50.00 50.00 50.00 50.00 5,500 0
16-May-2023 50.00 50.00 50.00 50.00 3,900 0
15-May-2023 50.00 50.00 50.00 50.00 18,300 0
12-May-2023 50.00 50.00 50.00 50.00 1,000 0
11-May-2023 50.00 50.00 50.00 50.00 500 0
10-May-2023 50.00 50.00 50.00 50.00 5,600 0
09-May-2023 50.00 50.00 50.00 50.00 300 0
08-May-2023 50.00 50.00 50.00 50.00 1,300 0
05-May-2023 50.00 50.00 50.00 50.00 4,800 0
04-May-2023 50.00 50.00 50.00 50.00 19,900 0
03-May-2023 50.00 50.00 50.00 50.00 18,700 0
02-May-2023 50.00 50.00 50.00 50.00 44,900 0
28-Apr-2023 50.00 50.00 50.00 50.00 121,800 0
27-Apr-2023 50.00 50.00 50.00 50.00 65,900 0
26-Apr-2023 50.00 50.00 50.00 50.00 20,500 0
18-Apr-2023 50.00 50.00 50.00 50.00 7,600 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,600 0
14-Apr-2023 50.00 50.00 50.00 50.00 45,300 0
13-Apr-2023 50.00 50.00 50.00 50.00 8,400 0
12-Apr-2023 50.00 50.00 50.00 50.00 1,100 0
11-Apr-2023 50.00 50.00 50.00 50.00 1,500 0
10-Apr-2023 50.00 50.00 50.00 50.00 8,400 0
06-Apr-2023 50.00 50.00 50.00 50.00 200 0
05-Apr-2023 50.00 50.00 50.00 50.00 62,100 0
04-Apr-2023 50.00 50.00 50.00 50.00 85,700 0
03-Apr-2023 50.00 50.00 50.00 50.00 2,300 0
31-Mar-2023 50.00 50.00 50.00 50.00 3,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 10,200 0
29-Mar-2023 50.00 50.00 50.00 50.00 11,100 0
28-Mar-2023 50.00 50.00 50.00 50.00 1,100 0
27-Mar-2023 50.00 50.00 50.00 50.00 200,300 0
24-Mar-2023 50.00 50.00 50.00 50.00 10,300 0
21-Mar-2023 50.00 50.00 50.00 50.00 18,500 0
20-Mar-2023 50.00 50.00 50.00 50.00 92,100 0
17-Mar-2023 50.00 50.00 50.00 50.00 200 0