PT DMS Propertindo Tbk (IDX:KOTA)
Indonesia
· Delayed Price · Currency is IDR 63.00
-11.00 (-14.86%)
At close: Mar 6, 2026
PT DMS Propertindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.00 | 76.00 | 63.00 | 63.00 | 63.00 | -14.86% | 749,132,100 |
| Mar 5, 2026 | 60.00 | 74.00 | 55.00 | 74.00 | 74.00 | 32.14% | 1,045,499,000 |
| Mar 4, 2026 | 63.00 | 63.00 | 55.00 | 56.00 | 56.00 | -12.50% | 183,133,700 |
| Mar 3, 2026 | 59.00 | 70.00 | 58.00 | 64.00 | 64.00 | 3.23% | 354,743,400 |
| Mar 2, 2026 | 65.00 | 68.00 | 62.00 | 62.00 | 62.00 | -13.89% | 207,053,200 |
| Feb 27, 2026 | 79.00 | 90.00 | 72.00 | 72.00 | 72.00 | -14.29% | 1,027,235,000 |
| Feb 26, 2026 | 80.00 | 84.00 | 79.00 | 84.00 | 84.00 | 7.69% | 91,685,400 |
| Feb 25, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | -1.27% | 51,760,400 |
| Feb 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 33,607,800 |
| Feb 23, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 6.85% | 37,721,700 |
| Feb 20, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 29,270,500 |
| Feb 19, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | 1.43% | 57,280,200 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 9.38% | 74,963,900 |
| Feb 13, 2026 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 4.92% | 13,985,400 |
| Feb 12, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 9,164,900 |
| Feb 11, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 21,101,500 |
| Feb 10, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 9.09% | 40,413,000 |
| Feb 9, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 11,174,100 |
| Feb 6, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | -1.85% | 21,941,500 |
| Feb 5, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.57% | 13,354,700 |
| Feb 4, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1.82% | 42,377,700 |
| Feb 3, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 44,464,500 |
| Feb 2, 2026 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -8.62% | 21,949,600 |
| Jan 30, 2026 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | 9.43% | 27,647,700 |
| Jan 29, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -8.62% | 12,432,200 |
| Jan 28, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -9.38% | 22,766,000 |
| Jan 27, 2026 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 4,615,800 |
| Jan 26, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 12,713,800 |
| Jan 23, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 15,912,100 |
| Jan 22, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 26,934,000 |
| Jan 21, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | 66.00 | -2.94% | 36,891,100 |
| Jan 20, 2026 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | -6.85% | 32,379,800 |
| Jan 19, 2026 | 72.00 | 77.00 | 72.00 | 73.00 | 73.00 | -6.41% | 41,654,600 |
| Jan 15, 2026 | 84.00 | 84.00 | 77.00 | 78.00 | 78.00 | 1.30% | 153,391,900 |
| Jan 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 33,193,500 |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 42,252,100 |
| Jan 12, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 8.47% | 89,224,500 |
| Jan 9, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 13,361,500 |
| Jan 8, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | - | 11,441,200 |
| Jan 7, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 1.75% | 22,979,100 |
| Jan 6, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 23,620,600 |
| Jan 5, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 18,047,500 |
| Jan 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | 13,097,400 |
| Dec 30, 2025 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3.57% | 14,939,800 |
| Dec 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 23,504,800 |
| Dec 24, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 38,347,700 |
| Dec 23, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -7.27% | 56,757,400 |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -9.84% | 7,066,800 |
| Dec 19, 2025 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -8.96% | 58,526,900 |
| Dec 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 9.84% | 73,352,800 |
| Dec 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 8.93% | 62,469,100 |
| Dec 16, 2025 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 9.80% | 57,073,600 |
| Dec 15, 2025 | 47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 31,801,000 |
| Dec 12, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 9.30% | 34,916,200 |
| Dec 11, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 26,046,300 |
| Dec 10, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 9,671,900 |
| Dec 9, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 12,352,900 |
| Dec 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 17,186,200 |
| Dec 5, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 7.32% | 21,196,900 |
| Dec 4, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 13,163,400 |
| Dec 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 15,211,600 |
| Dec 2, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 8,814,000 |
| Dec 1, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 8.33% | 19,286,100 |
| Nov 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 9,038,600 |
| Nov 27, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 8,444,100 |
| Nov 26, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 7,711,700 |
| Nov 25, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 9,477,800 |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 7,961,300 |
| Nov 21, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 3,810,900 |
| Nov 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3,253,000 |
| Nov 19, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 6,081,200 |
| Nov 18, 2025 | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | -5.26% | 20,422,100 |
| Nov 17, 2025 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 26,383,700 |
| Nov 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 11,992,500 |
| Nov 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 4,350,100 |
| Nov 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,508,400 |
| Nov 11, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 3,885,600 |
| Nov 10, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 6,729,400 |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 6,078,900 |
| Nov 6, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 2,188,600 |
| Nov 5, 2025 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 8,841,800 |
| Nov 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 66,997,800 |
| Nov 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 29,852,100 |
| Oct 31, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 24,055,100 |
| Oct 30, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 2,961,500 |
| Oct 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,913,500 |
| Oct 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,154,100 |
| Oct 27, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | -3.13% | 10,535,900 |
| Oct 24, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 13,557,900 |
| Oct 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 6,261,600 |
| Oct 22, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 3.33% | 9,971,600 |
| Oct 21, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3.45% | 9,702,500 |
| Oct 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 7,036,100 |
| Oct 17, 2025 | 31.00 | 31.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,910,700 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 6,917,300 |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 27,050,300 |
| Oct 14, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 8,598,600 |
| Oct 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 19,985,800 |
| Oct 10, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 34,969,000 |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 12,017,100 |