Price History - KOTA

Kembali ke Company
Ticker: KOTA
Company: PT DMS Propertindo Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 100 0
15-Mar-2023 50.00 50.00 50.00 50.00 100 0
14-Mar-2023 50.00 50.00 50.00 50.00 3,300 0
13-Mar-2023 50.00 50.00 50.00 50.00 46,800 0
10-Mar-2023 50.00 50.00 50.00 50.00 15,300 0
09-Mar-2023 50.00 50.00 50.00 50.00 1,200 0
08-Mar-2023 50.00 50.00 50.00 50.00 200 0
07-Mar-2023 50.00 50.00 50.00 50.00 9,500 0
06-Mar-2023 50.00 50.00 50.00 50.00 2,200 0
03-Mar-2023 50.00 50.00 50.00 50.00 7,200 0
02-Mar-2023 50.00 50.00 50.00 50.00 11,800 0
01-Mar-2023 50.00 50.00 50.00 50.00 6,600 0
28-Feb-2023 50.00 50.00 50.00 50.00 12,100 0
27-Feb-2023 50.00 50.00 50.00 50.00 4,500 0
24-Feb-2023 50.00 50.00 50.00 50.00 5,900 0
23-Feb-2023 50.00 50.00 50.00 50.00 18,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 87,100 0
21-Feb-2023 50.00 50.00 50.00 50.00 13,400 0
20-Feb-2023 50.00 50.00 50.00 50.00 1,800 0
17-Feb-2023 50.00 50.00 50.00 50.00 1,200 0
16-Feb-2023 50.00 50.00 50.00 50.00 600 0
15-Feb-2023 50.00 50.00 50.00 50.00 5,100 0
14-Feb-2023 50.00 50.00 50.00 50.00 40,900 0
13-Feb-2023 50.00 50.00 50.00 50.00 16,000 0
10-Feb-2023 50.00 50.00 50.00 50.00 800 0
09-Feb-2023 50.00 50.00 50.00 50.00 12,900 0
08-Feb-2023 50.00 50.00 50.00 50.00 26,600 0
07-Feb-2023 50.00 50.00 50.00 50.00 46,300 0
06-Feb-2023 50.00 50.00 50.00 50.00 2,500 0
03-Feb-2023 50.00 50.00 50.00 50.00 3,900 0
02-Feb-2023 50.00 50.00 50.00 50.00 3,500 0
01-Feb-2023 50.00 50.00 50.00 50.00 900 0
31-Jan-2023 50.00 50.00 50.00 50.00 4,700 0
30-Jan-2023 50.00 50.00 50.00 50.00 5,800 0
27-Jan-2023 50.00 50.00 50.00 50.00 20,600 0
26-Jan-2023 50.00 50.00 50.00 50.00 2,100 0
25-Jan-2023 50.00 50.00 50.00 50.00 19,300 0
24-Jan-2023 50.00 50.00 50.00 50.00 6,200 0
20-Jan-2023 50.00 50.00 50.00 50.00 5,100 0
19-Jan-2023 50.00 50.00 50.00 50.00 3,600 0
18-Jan-2023 50.00 50.00 50.00 50.00 104,800 0
17-Jan-2023 50.00 50.00 50.00 50.00 7,900 0
16-Jan-2023 50.00 50.00 50.00 50.00 203,300 0
13-Jan-2023 50.00 50.00 50.00 50.00 1,000 0
12-Jan-2023 50.00 50.00 50.00 50.00 3,600 0
11-Jan-2023 50.00 50.00 50.00 50.00 1,700 0
10-Jan-2023 50.00 50.00 50.00 50.00 900 0
09-Jan-2023 50.00 50.00 50.00 50.00 3,800 0
06-Jan-2023 50.00 50.00 50.00 50.00 68,600 0
05-Jan-2023 50.00 50.00 50.00 50.00 25,200 0
04-Jan-2023 50.00 50.00 50.00 50.00 10,200 0
03-Jan-2023 50.00 50.00 50.00 50.00 47,100 0
02-Jan-2023 50.00 50.00 50.00 50.00 14,900 0
30-Dec-2022 50.00 50.00 50.00 50.00 55,500 0
29-Dec-2022 50.00 50.00 50.00 50.00 29,400 0
28-Dec-2022 50.00 50.00 50.00 50.00 10,600 0
27-Dec-2022 50.00 50.00 50.00 50.00 13,600 0
26-Dec-2022 50.00 50.00 50.00 50.00 48,800 0
23-Dec-2022 50.00 50.00 50.00 50.00 3,100 0
22-Dec-2022 50.00 50.00 50.00 50.00 17,500 0
21-Dec-2022 50.00 50.00 50.00 50.00 18,600 0
20-Dec-2022 50.00 50.00 50.00 50.00 40,900 0
19-Dec-2022 50.00 50.00 50.00 50.00 32,000 0
16-Dec-2022 50.00 50.00 50.00 50.00 15,300 0
15-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
14-Dec-2022 50.00 50.00 50.00 50.00 47,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 5,400 0
12-Dec-2022 50.00 50.00 50.00 50.00 1,900 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,200 0
08-Dec-2022 50.00 50.00 50.00 50.00 8,000 0
07-Dec-2022 50.00 50.00 50.00 50.00 20,700 0
06-Dec-2022 50.00 50.00 50.00 50.00 158,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 207,300 0
02-Dec-2022 50.00 50.00 50.00 50.00 14,200 0
01-Dec-2022 50.00 50.00 50.00 50.00 24,800 0
30-Nov-2022 50.00 50.00 50.00 50.00 907,800 0
29-Nov-2022 50.00 50.00 50.00 50.00 12,400 0
28-Nov-2022 50.00 50.00 50.00 50.00 27,300 0
25-Nov-2022 50.00 50.00 50.00 50.00 60,700 0
24-Nov-2022 50.00 50.00 50.00 50.00 57,500 0
23-Nov-2022 50.00 50.00 50.00 50.00 26,000 0
22-Nov-2022 50.00 50.00 50.00 50.00 83,000 0
21-Nov-2022 50.00 50.00 50.00 50.00 65,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 14,700 0
17-Nov-2022 50.00 50.00 50.00 50.00 35,200 0
16-Nov-2022 50.00 50.00 50.00 50.00 56,100 0
15-Nov-2022 50.00 50.00 50.00 50.00 26,100 0
14-Nov-2022 50.00 50.00 50.00 50.00 26,200 0
11-Nov-2022 50.00 50.00 50.00 50.00 118,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 6,200 0
09-Nov-2022 50.00 50.00 50.00 50.00 171,600 0
08-Nov-2022 50.00 50.00 50.00 50.00 61,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 26,300 0
04-Nov-2022 50.00 50.00 50.00 50.00 14,400 0
03-Nov-2022 50.00 50.00 50.00 50.00 36,800 0
02-Nov-2022 50.00 50.00 50.00 50.00 1,048,800 0
01-Nov-2022 50.00 50.00 50.00 50.00 12,600 0
31-Oct-2022 50.00 50.00 50.00 50.00 878,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 27,900 0
27-Oct-2022 50.00 50.00 50.00 50.00 1,015,500 0