Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,686.91 -2,660.92 (-4.20%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
PT DMS Propertindo Tbk (KOTA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 13,078,700 |
| 07 May 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 30,148,800 |
| 06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,762,800 |
| 03 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,569,000 |
| 02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,652,500 |
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,531,700 |
| 29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,537,500 |
| 26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 274,000 |
| 25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 60,500 |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 222,400 |
| 23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 135,800 |
| 22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 113,000 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 259,900 |
| 18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 334,500 |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 292,700 |
| 16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 152,100 |
| 05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 57,200 |
| 04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 32,000 |
| 03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 71,600 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 113,500 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 101,400 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 45,600 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,294,100 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 120,800 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 8,500 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,100 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,700 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,300 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,100 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,500 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,600 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,700 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,600 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
| 17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,400 |
| 08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,100 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
| 20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
| 19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
| 01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,000 |
| 30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.