DMS Propertindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 305,860,200 |
| 2022-02-03 | 53.000 | 56.000 | 52.000 | 52.000 | 52.000 | 342,485,700 |
| 2022-02-02 | 55.000 | 59.000 | 55.000 | 55.000 | 55.000 | 128,081,700 |
| 2022-01-31 | 60.000 | 63.000 | 59.000 | 59.000 | 59.000 | 173,108,400 |
| 2022-01-28 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 34,537,700 |
| 2022-01-27 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 13,366,300 |
| 2022-01-26 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 16,878,700 |
| 2022-01-25 | 80.000 | 80.000 | 76.000 | 76.000 | 76.000 | 40,678,200 |
| 2022-01-24 | 87.000 | 89.000 | 81.000 | 81.000 | 81.000 | 114,000,900 |
| 2022-01-21 | 92.000 | 95.000 | 86.000 | 87.000 | 87.000 | 96,748,200 |
| 2022-01-20 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 76,203,600 |
| 2022-01-19 | 87.000 | 93.000 | 80.000 | 93.000 | 93.000 | 429,830,400 |
| 2022-01-18 | 83.000 | 92.000 | 82.000 | 86.000 | 86.000 | 356,178,900 |
| 2022-01-17 | 75.000 | 92.000 | 74.000 | 82.000 | 82.000 | 328,407,600 |
| 2022-01-14 | 74.000 | 76.000 | 70.000 | 75.000 | 75.000 | 57,790,000 |
| 2022-01-13 | 63.000 | 78.000 | 60.000 | 74.000 | 74.000 | 154,224,900 |
| 2022-01-12 | 67.000 | 67.000 | 63.000 | 63.000 | 63.000 | 33,856,400 |
| 2022-01-11 | 71.000 | 71.000 | 67.000 | 67.000 | 67.000 | 22,094,200 |
| 2022-01-10 | 76.000 | 76.000 | 71.000 | 71.000 | 71.000 | 17,829,900 |
| 2022-01-07 | 78.000 | 78.000 | 76.000 | 76.000 | 76.000 | 5,237,500 |
| 2022-01-06 | 78.000 | 79.000 | 75.000 | 78.000 | 78.000 | 24,928,800 |
| 2022-01-05 | 79.000 | 79.000 | 78.000 | 78.000 | 78.000 | 7,597,700 |
| 2022-01-04 | 79.000 | 79.000 | 78.000 | 79.000 | 79.000 | 5,317,900 |
| 2022-01-03 | 79.000 | 79.000 | 77.000 | 79.000 | 79.000 | 10,175,200 |
| 2021-12-30 | 81.000 | 82.000 | 79.000 | 79.000 | 79.000 | 22,493,400 |
| 2021-12-29 | 82.000 | 82.000 | 79.000 | 82.000 | 82.000 | 17,686,200 |
| 2021-12-28 | 80.000 | 82.000 | 79.000 | 82.000 | 82.000 | 21,846,600 |
| 2021-12-27 | 79.000 | 82.000 | 79.000 | 80.000 | 80.000 | 21,175,600 |
| 2021-12-24 | 78.000 | 80.000 | 76.000 | 80.000 | 80.000 | 19,735,200 |
| 2021-12-23 | 78.000 | 78.000 | 77.000 | 78.000 | 78.000 | 10,224,800 |
| 2021-12-22 | 79.000 | 79.000 | 78.000 | 78.000 | 78.000 | 13,652,800 |
| 2021-12-21 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 13,885,900 |
| 2021-12-20 | 83.000 | 83.000 | 79.000 | 79.000 | 79.000 | 23,857,200 |
| 2021-12-17 | 82.000 | 84.000 | 79.000 | 81.000 | 81.000 | 43,948,100 |
| 2021-12-16 | 78.000 | 82.000 | 76.000 | 82.000 | 82.000 | 60,743,100 |
| 2021-12-15 | 81.000 | 81.000 | 78.000 | 78.000 | 78.000 | 82,205,200 |
| 2021-12-14 | 87.000 | 87.000 | 80.000 | 81.000 | 81.000 | 98,064,700 |
| 2021-12-13 | 77.000 | 87.000 | 76.000 | 86.000 | 86.000 | 273,462,400 |
| 2021-12-10 | 78.000 | 85.000 | 76.000 | 77.000 | 77.000 | 129,692,800 |
| 2021-12-09 | 80.000 | 80.000 | 77.000 | 78.000 | 78.000 | 24,953,500 |
| 2021-12-08 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 124,642,600 |
| 2021-12-07 | 91.000 | 91.000 | 85.000 | 85.000 | 85.000 | 66,542,800 |
| 2021-12-06 | 95.000 | 95.000 | 89.000 | 91.000 | 91.000 | 106,960,300 |
| 2021-12-03 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 34,912,800 |
| 2021-12-02 | 99.000 | 101.00 | 95.000 | 96.000 | 96.000 | 115,417,200 |
| 2021-12-01 | 99.000 | 103.00 | 95.000 | 98.000 | 98.000 | 268,223,300 |
| 2021-11-30 | 100.00 | 103.00 | 97.000 | 99.000 | 99.000 | 132,677,200 |
| 2021-11-29 | 100.00 | 102.00 | 96.000 | 100.00 | 100.00 | 117,308,400 |
| 2021-11-26 | 103.00 | 103.00 | 97.000 | 100.00 | 100.00 | 89,073,400 |
| 2021-11-25 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 270,626,900 |
| 2021-11-24 | 135.00 | 135.00 | 107.00 | 107.00 | 107.00 | 173,444,400 |
| 2021-11-23 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 76,345,200 |
| 2021-11-22 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 168,635,400 |
| 2021-11-19 | 114.00 | 115.00 | 109.00 | 114.00 | 114.00 | 133,849,600 |
| 2021-11-18 | 111.00 | 117.00 | 106.00 | 114.00 | 114.00 | 208,564,700 |
| 2021-11-17 | 110.00 | 114.00 | 103.00 | 111.00 | 111.00 | 284,682,600 |
| 2021-11-16 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 40,074,000 |
| 2021-11-15 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 23,394,400 |
| 2021-11-12 | 123.00 | 129.00 | 119.00 | 120.00 | 120.00 | 120,495,200 |
| 2021-11-11 | 124.00 | 124.00 | 116.00 | 123.00 | 123.00 | 198,525,300 |
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.