DMS Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 116.00 | 123.00 | 111.00 | 122.00 | 122.00 | 603,951,100 |
| 2026-07-24 | 123.00 | 127.00 | 106.00 | 114.00 | 114.00 | 679,718,600 |
| 2026-07-23 | 111.00 | 132.00 | 108.00 | 121.00 | 121.00 | 1,529,763,800 |
| 2026-07-22 | 104.00 | 115.00 | 98.000 | 111.00 | 111.00 | 1,193,981,200 |
| 2026-07-21 | 98.000 | 108.00 | 96.000 | 103.00 | 103.00 | 521,402,300 |
| 2026-07-20 | 96.000 | 101.00 | 94.000 | 98.000 | 98.000 | 231,619,000 |
| 2026-07-17 | 95.000 | 98.000 | 94.000 | 95.000 | 95.000 | 92,136,600 |
| 2026-07-16 | 92.000 | 96.000 | 91.000 | 95.000 | 95.000 | 103,755,300 |
| 2026-07-15 | 94.000 | 98.000 | 92.000 | 92.000 | 92.000 | 117,282,100 |
| 2026-07-14 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 53,883,800 |
| 2026-07-13 | 94.000 | 95.000 | 89.000 | 95.000 | 95.000 | 80,177,500 |
| 2026-07-10 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 60,149,400 |
| 2026-07-09 | 93.000 | 98.000 | 91.000 | 96.000 | 96.000 | 158,389,800 |
| 2026-07-08 | 100.00 | 101.00 | 92.000 | 93.000 | 93.000 | 230,892,200 |
| 2026-07-07 | 88.000 | 101.00 | 86.000 | 100.00 | 100.00 | 580,652,200 |
| 2026-07-06 | 89.000 | 92.000 | 86.000 | 88.000 | 88.000 | 103,823,900 |
| 2026-07-03 | 85.000 | 91.000 | 84.000 | 88.000 | 88.000 | 134,995,500 |
| 2026-07-02 | 84.000 | 90.000 | 82.000 | 85.000 | 85.000 | 117,365,300 |
| 2026-07-01 | 82.000 | 88.000 | 81.000 | 84.000 | 84.000 | 120,149,100 |
| 2026-06-30 | 91.000 | 92.000 | 81.000 | 81.000 | 81.000 | 100,571,900 |
| 2026-06-29 | 91.000 | 94.000 | 88.000 | 90.000 | 90.000 | 51,179,000 |
| 2026-06-26 | 98.000 | 99.000 | 90.000 | 92.000 | 92.000 | 98,017,000 |
| 2026-06-25 | 89.000 | 99.000 | 87.000 | 97.000 | 97.000 | 157,915,800 |
| 2026-06-24 | 101.00 | 103.00 | 89.000 | 89.000 | 89.000 | 201,589,000 |
| 2026-06-23 | 102.00 | 103.00 | 94.000 | 100.00 | 100.00 | 184,667,900 |
| 2026-06-22 | 101.00 | 115.00 | 99.000 | 102.00 | 102.00 | 664,173,800 |
| 2026-06-19 | 96.000 | 103.00 | 95.000 | 100.00 | 100.00 | 341,277,700 |
| 2026-06-18 | 104.00 | 104.00 | 92.000 | 96.000 | 96.000 | 401,162,700 |
| 2026-06-17 | 90.000 | 109.00 | 89.000 | 106.00 | 106.00 | 822,825,800 |
| 2026-06-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-06-15 | 92.000 | 99.000 | 88.000 | 90.000 | 90.000 | 261,488,900 |
| 2026-06-12 | 83.000 | 96.000 | 83.000 | 89.000 | 89.000 | 273,652,800 |
| 2026-06-11 | 85.000 | 87.000 | 79.000 | 82.000 | 82.000 | 68,927,100 |
| 2026-06-10 | 88.000 | 92.000 | 83.000 | 86.000 | 86.000 | 188,096,800 |
| 2026-06-09 | 77.000 | 87.000 | 76.000 | 87.000 | 87.000 | 115,298,700 |
| 2026-06-08 | 77.000 | 86.000 | 71.000 | 76.000 | 76.000 | 145,615,600 |
| 2026-06-05 | 90.000 | 92.000 | 82.000 | 82.000 | 82.000 | 98,977,200 |
| 2026-06-04 | 95.000 | 95.000 | 82.000 | 89.000 | 89.000 | 229,693,500 |
| 2026-06-03 | 113.00 | 114.00 | 95.000 | 95.000 | 95.000 | 233,430,000 |
| 2026-06-02 | 110.00 | 121.00 | 110.00 | 111.00 | 111.00 | 319,934,700 |
| 2026-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2026-05-29 | 102.00 | 114.00 | 100.00 | 110.00 | 110.00 | 178,959,500 |
| 2026-05-28 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-05-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2026-05-26 | 116.00 | 121.00 | 104.00 | 105.00 | 105.00 | 231,930,000 |
| 2026-05-25 | 124.00 | 125.00 | 115.00 | 115.00 | 115.00 | 257,181,000 |
| 2026-05-22 | 105.00 | 126.00 | 101.00 | 121.00 | 121.00 | 351,845,000 |
| 2026-05-21 | 141.00 | 143.00 | 116.00 | 116.00 | 116.00 | 554,750,700 |
| 2026-05-20 | 136.00 | 145.00 | 131.00 | 136.00 | 136.00 | 633,774,200 |
| 2026-05-19 | 137.00 | 150.00 | 125.00 | 136.00 | 136.00 | 1,101,567,900 |
| 2026-05-18 | 131.00 | 137.00 | 126.00 | 132.00 | 132.00 | 349,159,200 |
| 2026-05-15 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-05-13 | 135.00 | 144.00 | 131.00 | 136.00 | 136.00 | 416,226,100 |
| 2026-05-12 | 136.00 | 151.00 | 124.00 | 139.00 | 139.00 | 1,902,660,900 |
| 2026-05-11 | 139.00 | 144.00 | 125.00 | 134.00 | 134.00 | 532,687,200 |
| 2026-05-08 | 157.00 | 159.00 | 139.00 | 139.00 | 139.00 | 1,161,076,100 |
| 2026-05-07 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2026-05-06 | 157.00 | 163.00 | 147.00 | 163.00 | 163.00 | 1,742,998,400 |
| 2026-05-05 | 142.00 | 174.00 | 138.00 | 151.00 | 151.00 | 2,995,233,700 |
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.