DMS Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 5,510,800 |
| 2026-10-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 34,617,000 |
| 2026-10-15 | 114.00 | 114.00 | 105.00 | 109.00 | 109.00 | 276,286,800 |
| 2026-10-14 | 118.00 | 126.00 | 116.00 | 119.00 | 119.00 | 278,605,200 |
| 2026-10-13 | 118.00 | 120.00 | 111.00 | 117.00 | 117.00 | 155,533,000 |
| 2026-10-12 | 131.00 | 132.00 | 114.00 | 118.00 | 118.00 | 341,474,200 |
| 2026-10-09 | 132.00 | 134.00 | 119.00 | 128.00 | 128.00 | 389,165,000 |
| 2026-10-08 | 141.00 | 149.00 | 132.00 | 132.00 | 132.00 | 364,126,500 |
| 2026-10-07 | 152.00 | 152.00 | 138.00 | 142.00 | 142.00 | 312,790,100 |
| 2026-10-06 | 155.00 | 158.00 | 150.00 | 151.00 | 151.00 | 329,944,600 |
| 2026-10-05 | 156.00 | 164.00 | 155.00 | 159.00 | 159.00 | 219,519,500 |
| 2026-10-02 | 156.00 | 161.00 | 149.00 | 154.00 | 154.00 | 245,294,100 |
| 2026-10-01 | 168.00 | 170.00 | 154.00 | 157.00 | 157.00 | 171,206,300 |
| 2026-09-30 | 174.00 | 176.00 | 166.00 | 168.00 | 168.00 | 123,385,300 |
| 2026-09-29 | 170.00 | 173.00 | 158.00 | 172.00 | 172.00 | 191,316,800 |
| 2026-09-28 | 170.00 | 176.00 | 166.00 | 170.00 | 170.00 | 104,176,800 |
| 2026-09-25 | 177.00 | 181.00 | 170.00 | 170.00 | 170.00 | 143,115,300 |
| 2026-09-24 | 191.00 | 191.00 | 177.00 | 179.00 | 179.00 | 139,492,700 |
| 2026-09-23 | 182.00 | 192.00 | 177.00 | 190.00 | 190.00 | 176,224,900 |
| 2026-09-22 | 181.00 | 193.00 | 177.00 | 180.00 | 180.00 | 313,649,700 |
| 2026-09-21 | 187.00 | 193.00 | 180.00 | 180.00 | 180.00 | 140,202,000 |
| 2026-09-18 | 197.00 | 197.00 | 187.00 | 187.00 | 187.00 | 112,141,900 |
| 2026-09-17 | 191.00 | 198.00 | 187.00 | 194.00 | 194.00 | 169,223,900 |
| 2026-09-16 | 204.00 | 210.00 | 192.00 | 193.00 | 193.00 | 247,426,500 |
| 2026-09-15 | 194.00 | 210.00 | 191.00 | 204.00 | 204.00 | 413,987,300 |
| 2026-09-14 | 206.00 | 206.00 | 186.00 | 193.00 | 193.00 | 294,383,500 |
| 2026-09-11 | 199.00 | 208.00 | 193.00 | 202.00 | 202.00 | 284,659,100 |
| 2026-09-10 | 208.00 | 218.00 | 200.00 | 202.00 | 202.00 | 329,990,300 |
| 2026-09-09 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 225,358,800 |
| 2026-09-08 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 357,741,300 |
| 2026-09-07 | 210.00 | 218.00 | 204.00 | 218.00 | 218.00 | 466,068,100 |
| 2026-09-04 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | 382,087,000 |
| 2026-09-03 | 236.00 | 240.00 | 216.00 | 218.00 | 218.00 | 1,165,126,900 |
| 2026-09-02 | 220.00 | 236.00 | 210.00 | 230.00 | 230.00 | 1,869,600,700 |
| 2026-09-01 | 230.00 | 252.00 | 206.00 | 220.00 | 220.00 | 2,850,377,300 |
| 2026-08-31 | 174.00 | 216.00 | 172.00 | 216.00 | 216.00 | 3,829,160,800 |
| 2026-08-28 | 172.00 | 173.00 | 158.00 | 161.00 | 161.00 | 577,543,500 |
| 2026-08-27 | 142.00 | 170.00 | 140.00 | 170.00 | 170.00 | 1,159,742,900 |
| 2026-08-26 | 160.00 | 161.00 | 142.00 | 142.00 | 142.00 | 318,129,000 |
| 2026-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-24 | 170.00 | 173.00 | 160.00 | 160.00 | 160.00 | 426,205,500 |
| 2026-08-21 | 155.00 | 174.00 | 150.00 | 167.00 | 167.00 | 1,258,620,900 |
| 2026-08-20 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | 281,975,300 |
| 2026-08-19 | 162.00 | 165.00 | 157.00 | 161.00 | 161.00 | 287,631,900 |
| 2026-08-18 | 178.00 | 179.00 | 162.00 | 164.00 | 164.00 | 594,986,500 |
| 2026-08-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-14 | 186.00 | 187.00 | 175.00 | 177.00 | 177.00 | 366,248,700 |
| 2026-08-13 | 182.00 | 194.00 | 178.00 | 183.00 | 183.00 | 1,077,143,300 |
| 2026-08-12 | 175.00 | 190.00 | 173.00 | 180.00 | 180.00 | 1,428,293,100 |
| 2026-08-11 | 179.00 | 180.00 | 164.00 | 175.00 | 175.00 | 558,816,200 |
| 2026-08-10 | 174.00 | 185.00 | 169.00 | 178.00 | 178.00 | 793,369,500 |
| 2026-08-07 | 188.00 | 191.00 | 172.00 | 174.00 | 174.00 | 667,717,900 |
| 2026-08-06 | 173.00 | 210.00 | 170.00 | 188.00 | 188.00 | 4,037,734,700 |
| 2026-08-05 | 162.00 | 182.00 | 159.00 | 171.00 | 171.00 | 2,386,542,200 |
| 2026-08-04 | 153.00 | 163.00 | 148.00 | 155.00 | 155.00 | 1,112,072,600 |
| 2026-08-03 | 149.00 | 185.00 | 144.00 | 152.00 | 152.00 | 2,985,030,000 |
| 2026-07-31 | 145.00 | 154.00 | 141.00 | 147.00 | 147.00 | 1,553,168,300 |
| 2026-07-30 | 125.00 | 152.00 | 125.00 | 151.00 | 151.00 | 1,672,480,600 |
| 2026-07-29 | 129.00 | 141.00 | 118.00 | 125.00 | 125.00 | 1,416,686,800 |
| 2026-07-28 | 123.00 | 130.00 | 119.00 | 128.00 | 128.00 | 828,369,000 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.