PT DMS Propertindo Tbk KOTA

IDX · Indonesia · Finance

IDR 157.00-11.00 (-6.55%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 157.00	-6.55%	IDR 168.00	IDR 170.00	IDR 154.00	171.21M
2026-09-30	IDR 168.00	-2.33%	IDR 174.00	IDR 176.00	IDR 166.00	123.39M
2026-09-29	IDR 172.00	+1.18%	IDR 170.00	IDR 173.00	IDR 158.00	191.32M
2026-09-28	IDR 170.00	0.00%	IDR 170.00	IDR 176.00	IDR 166.00	104.18M
2026-09-25	IDR 170.00	-5.03%	IDR 177.00	IDR 181.00	IDR 170.00	143.12M
2026-09-24	IDR 179.00	-5.79%	IDR 191.00	IDR 191.00	IDR 177.00	139.49M
2026-09-23	IDR 190.00	+5.56%	IDR 182.00	IDR 192.00	IDR 177.00	176.22M
2026-09-22	IDR 180.00	0.00%	IDR 181.00	IDR 193.00	IDR 177.00	313.65M
2026-09-21	IDR 180.00	-3.74%	IDR 187.00	IDR 193.00	IDR 180.00	140.20M
2026-09-18	IDR 187.00	-3.61%	IDR 197.00	IDR 197.00	IDR 187.00	112.14M
2026-09-17	IDR 194.00	+0.52%	IDR 191.00	IDR 198.00	IDR 187.00	169.22M
2026-09-16	IDR 193.00	-5.39%	IDR 204.00	IDR 210.00	IDR 192.00	247.43M
2026-09-15	IDR 204.00	+5.70%	IDR 194.00	IDR 210.00	IDR 191.00	413.99M
2026-09-14	IDR 193.00	-4.46%	IDR 206.00	IDR 206.00	IDR 186.00	294.38M
2026-09-11	IDR 202.00	0.00%	IDR 199.00	IDR 208.00	IDR 193.00	284.66M
2026-09-10	IDR 202.00	-2.88%	IDR 208.00	IDR 218.00	IDR 200.00	329.99M
2026-09-09	IDR 208.00	-1.89%	IDR 212.00	IDR 214.00	IDR 204.00	225.36M
2026-09-08	IDR 212.00	-2.75%	IDR 216.00	IDR 220.00	IDR 212.00	357.74M
2026-09-07	IDR 218.00	+2.83%	IDR 210.00	IDR 218.00	IDR 204.00	466.07M
2026-09-04	IDR 212.00	-2.75%	IDR 218.00	IDR 222.00	IDR 208.00	382.09M
2026-09-03	IDR 218.00	-5.22%	IDR 236.00	IDR 240.00	IDR 216.00	1.17B
2026-09-02	IDR 230.00	+4.55%	IDR 220.00	IDR 236.00	IDR 210.00	1.87B
2026-09-01	IDR 220.00	+1.85%	IDR 230.00	IDR 252.00	IDR 206.00	2.85B
2026-08-31	IDR 216.00	+34.16%	IDR 174.00	IDR 216.00	IDR 172.00	3.83B
2026-08-28	IDR 161.00	-5.29%	IDR 172.00	IDR 173.00	IDR 158.00	577.54M
2026-08-27	IDR 170.00	+19.72%	IDR 142.00	IDR 170.00	IDR 140.00	1.16B
2026-08-26	IDR 142.00	-11.25%	IDR 160.00	IDR 161.00	IDR 142.00	318.13M
2026-08-24	IDR 160.00	-4.19%	IDR 170.00	IDR 173.00	IDR 160.00	426.21M
2026-08-21	IDR 167.00	+7.05%	IDR 155.00	IDR 174.00	IDR 150.00	1.26B
2026-08-20	IDR 156.00	-3.11%	IDR 163.00	IDR 164.00	IDR 156.00	281.98M
2026-08-19	IDR 161.00	-1.83%	IDR 162.00	IDR 165.00	IDR 157.00	287.63M
2026-08-18	IDR 164.00	-7.34%	IDR 178.00	IDR 179.00	IDR 162.00	594.99M
2026-08-14	IDR 177.00	-3.28%	IDR 186.00	IDR 187.00	IDR 175.00	366.25M
2026-08-13	IDR 183.00	+1.67%	IDR 182.00	IDR 194.00	IDR 178.00	1.08B
2026-08-12	IDR 180.00	+2.86%	IDR 175.00	IDR 190.00	IDR 173.00	1.43B
2026-08-11	IDR 175.00	-1.69%	IDR 179.00	IDR 180.00	IDR 164.00	558.82M
2026-08-10	IDR 178.00	+2.30%	IDR 174.00	IDR 185.00	IDR 169.00	793.37M
2026-08-07	IDR 174.00	-7.45%	IDR 188.00	IDR 191.00	IDR 172.00	667.72M
2026-08-06	IDR 188.00	+9.94%	IDR 173.00	IDR 210.00	IDR 170.00	4.04B
2026-08-05	IDR 171.00	+10.32%	IDR 162.00	IDR 182.00	IDR 159.00	2.39B
2026-08-04	IDR 155.00	+1.97%	IDR 153.00	IDR 163.00	IDR 148.00	1.11B
2026-08-03	IDR 152.00	+3.40%	IDR 149.00	IDR 185.00	IDR 144.00	2.99B
2026-07-31	IDR 147.00	-2.65%	IDR 145.00	IDR 154.00	IDR 141.00	1.55B
2026-07-30	IDR 151.00	+20.80%	IDR 125.00	IDR 152.00	IDR 125.00	1.67B
2026-07-29	IDR 125.00	-2.34%	IDR 129.00	IDR 141.00	IDR 118.00	1.42B
2026-07-28	IDR 128.00	+4.92%	IDR 123.00	IDR 130.00	IDR 119.00	828.37M
2026-07-27	IDR 122.00	+7.02%	IDR 116.00	IDR 123.00	IDR 111.00	603.95M
2026-07-24	IDR 114.00	-5.79%	IDR 123.00	IDR 127.00	IDR 106.00	679.72M
2026-07-23	IDR 121.00	+9.01%	IDR 111.00	IDR 132.00	IDR 108.00	1.53B
2026-07-22	IDR 111.00	+7.77%	IDR 104.00	IDR 115.00	IDR 98.00	1.19B
2026-07-21	IDR 103.00	+5.10%	IDR 98.00	IDR 108.00	IDR 96.00	521.40M
2026-07-20	IDR 98.00	+3.16%	IDR 96.00	IDR 101.00	IDR 94.00	231.62M
2026-07-17	IDR 95.00	0.00%	IDR 95.00	IDR 98.00	IDR 94.00	92.14M
2026-07-16	IDR 95.00	+3.26%	IDR 92.00	IDR 96.00	IDR 91.00	103.76M
2026-07-15	IDR 92.00	-2.13%	IDR 94.00	IDR 98.00	IDR 92.00	117.28M
2026-07-14	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 93.00	53.88M
2026-07-13	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 89.00	80.18M
2026-07-10	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 93.00	60.15M
2026-07-09	IDR 96.00	+3.23%	IDR 93.00	IDR 98.00	IDR 91.00	158.39M
2026-07-08	IDR 93.00	-7.00%	IDR 100.00	IDR 101.00	IDR 92.00	230.89M
2026-07-07	IDR 100.00	+13.64%	IDR 88.00	IDR 101.00	IDR 86.00	580.65M
2026-07-06	IDR 88.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	103.82M
2026-07-03	IDR 88.00	+3.53%	IDR 85.00	IDR 91.00	IDR 84.00	135.00M
2026-07-02	IDR 85.00	+1.19%	IDR 84.00	IDR 90.00	IDR 82.00	117.37M
2026-07-01	IDR 84.00	+3.70%	IDR 82.00	IDR 88.00	IDR 81.00	120.15M
2026-06-30	IDR 81.00	-10.00%	IDR 91.00	IDR 92.00	IDR 81.00	100.57M
2026-06-29	IDR 90.00	-2.17%	IDR 91.00	IDR 94.00	IDR 88.00	51.18M
2026-06-26	IDR 92.00	-5.15%	IDR 98.00	IDR 99.00	IDR 90.00	98.02M
2026-06-25	IDR 97.00	+8.99%	IDR 89.00	IDR 99.00	IDR 87.00	157.92M
2026-06-24	IDR 89.00	-11.00%	IDR 101.00	IDR 103.00	IDR 89.00	201.59M
2026-06-23	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 94.00	184.67M
2026-06-22	IDR 102.00	+2.00%	IDR 101.00	IDR 115.00	IDR 99.00	664.17M
2026-06-19	IDR 100.00	+4.17%	IDR 96.00	IDR 103.00	IDR 95.00	341.28M
2026-06-18	IDR 96.00	-9.43%	IDR 104.00	IDR 104.00	IDR 92.00	401.16M
2026-06-17	IDR 106.00	+17.78%	IDR 90.00	IDR 109.00	IDR 89.00	822.83M
2026-06-15	IDR 90.00	+1.12%	IDR 92.00	IDR 99.00	IDR 88.00	261.49M
2026-06-12	IDR 89.00	+8.54%	IDR 83.00	IDR 96.00	IDR 83.00	273.65M
2026-06-11	IDR 82.00	-4.65%	IDR 85.00	IDR 87.00	IDR 79.00	68.93M
2026-06-10	IDR 86.00	-1.15%	IDR 88.00	IDR 92.00	IDR 83.00	188.10M
2026-06-09	IDR 87.00	+14.47%	IDR 77.00	IDR 87.00	IDR 76.00	115.30M
2026-06-08	IDR 76.00	-7.32%	IDR 77.00	IDR 86.00	IDR 71.00	145.62M
2026-06-05	IDR 82.00	-7.87%	IDR 90.00	IDR 92.00	IDR 82.00	98.98M
2026-06-04	IDR 89.00	-6.32%	IDR 95.00	IDR 95.00	IDR 82.00	229.69M
2026-06-03	IDR 95.00	-14.41%	IDR 113.00	IDR 114.00	IDR 95.00	233.43M
2026-06-02	IDR 111.00	+0.91%	IDR 110.00	IDR 121.00	IDR 110.00	319.93M
2026-05-29	IDR 110.00	+4.76%	IDR 102.00	IDR 114.00	IDR 100.00	178.96M
2026-05-28	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-27	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-26	IDR 105.00	-8.70%	IDR 116.00	IDR 121.00	IDR 104.00	231.93M
2026-05-25	IDR 115.00	-4.96%	IDR 124.00	IDR 125.00	IDR 115.00	257.18M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 157.00	-6.55%	IDR 168.00	IDR 170.00	IDR 154.00	171.21M
2026-09-30	IDR 168.00	-2.33%	IDR 174.00	IDR 176.00	IDR 166.00	123.39M
2026-09-29	IDR 172.00	+1.18%	IDR 170.00	IDR 173.00	IDR 158.00	191.32M
2026-09-28	IDR 170.00	0.00%	IDR 170.00	IDR 176.00	IDR 166.00	104.18M
2026-09-25	IDR 170.00	-5.03%	IDR 177.00	IDR 181.00	IDR 170.00	143.12M
2026-09-24	IDR 179.00	-5.79%	IDR 191.00	IDR 191.00	IDR 177.00	139.49M
2026-09-23	IDR 190.00	+5.56%	IDR 182.00	IDR 192.00	IDR 177.00	176.22M
2026-09-22	IDR 180.00	0.00%	IDR 181.00	IDR 193.00	IDR 177.00	313.65M
2026-09-21	IDR 180.00	-3.74%	IDR 187.00	IDR 193.00	IDR 180.00	140.20M
2026-09-18	IDR 187.00	-3.61%	IDR 197.00	IDR 197.00	IDR 187.00	112.14M
2026-09-17	IDR 194.00	+0.52%	IDR 191.00	IDR 198.00	IDR 187.00	169.22M
2026-09-16	IDR 193.00	-5.39%	IDR 204.00	IDR 210.00	IDR 192.00	247.43M
2026-09-15	IDR 204.00	+5.70%	IDR 194.00	IDR 210.00	IDR 191.00	413.99M
2026-09-14	IDR 193.00	-4.46%	IDR 206.00	IDR 206.00	IDR 186.00	294.38M
2026-09-11	IDR 202.00	0.00%	IDR 199.00	IDR 208.00	IDR 193.00	284.66M
2026-09-10	IDR 202.00	-2.88%	IDR 208.00	IDR 218.00	IDR 200.00	329.99M
2026-09-09	IDR 208.00	-1.89%	IDR 212.00	IDR 214.00	IDR 204.00	225.36M
2026-09-08	IDR 212.00	-2.75%	IDR 216.00	IDR 220.00	IDR 212.00	357.74M
2026-09-07	IDR 218.00	+2.83%	IDR 210.00	IDR 218.00	IDR 204.00	466.07M
2026-09-04	IDR 212.00	-2.75%	IDR 218.00	IDR 222.00	IDR 208.00	382.09M
2026-09-03	IDR 218.00	-5.22%	IDR 236.00	IDR 240.00	IDR 216.00	1.17B
2026-09-02	IDR 230.00	+4.55%	IDR 220.00	IDR 236.00	IDR 210.00	1.87B
2026-09-01	IDR 220.00	+1.85%	IDR 230.00	IDR 252.00	IDR 206.00	2.85B
2026-08-31	IDR 216.00	+34.16%	IDR 174.00	IDR 216.00	IDR 172.00	3.83B
2026-08-28	IDR 161.00	-5.29%	IDR 172.00	IDR 173.00	IDR 158.00	577.54M
2026-08-27	IDR 170.00	+19.72%	IDR 142.00	IDR 170.00	IDR 140.00	1.16B
2026-08-26	IDR 142.00	-11.25%	IDR 160.00	IDR 161.00	IDR 142.00	318.13M
2026-08-24	IDR 160.00	-4.19%	IDR 170.00	IDR 173.00	IDR 160.00	426.21M
2026-08-21	IDR 167.00	+7.05%	IDR 155.00	IDR 174.00	IDR 150.00	1.26B
2026-08-20	IDR 156.00	-3.11%	IDR 163.00	IDR 164.00	IDR 156.00	281.98M
2026-08-19	IDR 161.00	-1.83%	IDR 162.00	IDR 165.00	IDR 157.00	287.63M
2026-08-18	IDR 164.00	-7.34%	IDR 178.00	IDR 179.00	IDR 162.00	594.99M
2026-08-14	IDR 177.00	-3.28%	IDR 186.00	IDR 187.00	IDR 175.00	366.25M
2026-08-13	IDR 183.00	+1.67%	IDR 182.00	IDR 194.00	IDR 178.00	1.08B
2026-08-12	IDR 180.00	+2.86%	IDR 175.00	IDR 190.00	IDR 173.00	1.43B
2026-08-11	IDR 175.00	-1.69%	IDR 179.00	IDR 180.00	IDR 164.00	558.82M
2026-08-10	IDR 178.00	+2.30%	IDR 174.00	IDR 185.00	IDR 169.00	793.37M
2026-08-07	IDR 174.00	-7.45%	IDR 188.00	IDR 191.00	IDR 172.00	667.72M
2026-08-06	IDR 188.00	+9.94%	IDR 173.00	IDR 210.00	IDR 170.00	4.04B
2026-08-05	IDR 171.00	+10.32%	IDR 162.00	IDR 182.00	IDR 159.00	2.39B
2026-08-04	IDR 155.00	+1.97%	IDR 153.00	IDR 163.00	IDR 148.00	1.11B
2026-08-03	IDR 152.00	+3.40%	IDR 149.00	IDR 185.00	IDR 144.00	2.99B
2026-07-31	IDR 147.00	-2.65%	IDR 145.00	IDR 154.00	IDR 141.00	1.55B
2026-07-30	IDR 151.00	+20.80%	IDR 125.00	IDR 152.00	IDR 125.00	1.67B
2026-07-29	IDR 125.00	-2.34%	IDR 129.00	IDR 141.00	IDR 118.00	1.42B
2026-07-28	IDR 128.00	+4.92%	IDR 123.00	IDR 130.00	IDR 119.00	828.37M
2026-07-27	IDR 122.00	+7.02%	IDR 116.00	IDR 123.00	IDR 111.00	603.95M
2026-07-24	IDR 114.00	-5.79%	IDR 123.00	IDR 127.00	IDR 106.00	679.72M
2026-07-23	IDR 121.00	+9.01%	IDR 111.00	IDR 132.00	IDR 108.00	1.53B
2026-07-22	IDR 111.00	+7.77%	IDR 104.00	IDR 115.00	IDR 98.00	1.19B
2026-07-21	IDR 103.00	+5.10%	IDR 98.00	IDR 108.00	IDR 96.00	521.40M
2026-07-20	IDR 98.00	+3.16%	IDR 96.00	IDR 101.00	IDR 94.00	231.62M
2026-07-17	IDR 95.00	0.00%	IDR 95.00	IDR 98.00	IDR 94.00	92.14M
2026-07-16	IDR 95.00	+3.26%	IDR 92.00	IDR 96.00	IDR 91.00	103.76M
2026-07-15	IDR 92.00	-2.13%	IDR 94.00	IDR 98.00	IDR 92.00	117.28M
2026-07-14	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 93.00	53.88M
2026-07-13	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 89.00	80.18M
2026-07-10	IDR 94.00	-2.08%	IDR 96.00	IDR 97.00	IDR 93.00	60.15M
2026-07-09	IDR 96.00	+3.23%	IDR 93.00	IDR 98.00	IDR 91.00	158.39M
2026-07-08	IDR 93.00	-7.00%	IDR 100.00	IDR 101.00	IDR 92.00	230.89M
2026-07-07	IDR 100.00	+13.64%	IDR 88.00	IDR 101.00	IDR 86.00	580.65M
2026-07-06	IDR 88.00	0.00%	IDR 89.00	IDR 92.00	IDR 86.00	103.82M
2026-07-03	IDR 88.00	+3.53%	IDR 85.00	IDR 91.00	IDR 84.00	135.00M
2026-07-02	IDR 85.00	+1.19%	IDR 84.00	IDR 90.00	IDR 82.00	117.37M
2026-07-01	IDR 84.00	+3.70%	IDR 82.00	IDR 88.00	IDR 81.00	120.15M
2026-06-30	IDR 81.00	-10.00%	IDR 91.00	IDR 92.00	IDR 81.00	100.57M
2026-06-29	IDR 90.00	-2.17%	IDR 91.00	IDR 94.00	IDR 88.00	51.18M
2026-06-26	IDR 92.00	-5.15%	IDR 98.00	IDR 99.00	IDR 90.00	98.02M
2026-06-25	IDR 97.00	+8.99%	IDR 89.00	IDR 99.00	IDR 87.00	157.92M
2026-06-24	IDR 89.00	-11.00%	IDR 101.00	IDR 103.00	IDR 89.00	201.59M
2026-06-23	IDR 100.00	-1.96%	IDR 102.00	IDR 103.00	IDR 94.00	184.67M
2026-06-22	IDR 102.00	+2.00%	IDR 101.00	IDR 115.00	IDR 99.00	664.17M
2026-06-19	IDR 100.00	+4.17%	IDR 96.00	IDR 103.00	IDR 95.00	341.28M
2026-06-18	IDR 96.00	-9.43%	IDR 104.00	IDR 104.00	IDR 92.00	401.16M
2026-06-17	IDR 106.00	+17.78%	IDR 90.00	IDR 109.00	IDR 89.00	822.83M
2026-06-15	IDR 90.00	+1.12%	IDR 92.00	IDR 99.00	IDR 88.00	261.49M
2026-06-12	IDR 89.00	+8.54%	IDR 83.00	IDR 96.00	IDR 83.00	273.65M
2026-06-11	IDR 82.00	-4.65%	IDR 85.00	IDR 87.00	IDR 79.00	68.93M
2026-06-10	IDR 86.00	-1.15%	IDR 88.00	IDR 92.00	IDR 83.00	188.10M
2026-06-09	IDR 87.00	+14.47%	IDR 77.00	IDR 87.00	IDR 76.00	115.30M
2026-06-08	IDR 76.00	-7.32%	IDR 77.00	IDR 86.00	IDR 71.00	145.62M
2026-06-05	IDR 82.00	-7.87%	IDR 90.00	IDR 92.00	IDR 82.00	98.98M
2026-06-04	IDR 89.00	-6.32%	IDR 95.00	IDR 95.00	IDR 82.00	229.69M
2026-06-03	IDR 95.00	-14.41%	IDR 113.00	IDR 114.00	IDR 95.00	233.43M
2026-06-02	IDR 111.00	+0.91%	IDR 110.00	IDR 121.00	IDR 110.00	319.93M
2026-05-29	IDR 110.00	+4.76%	IDR 102.00	IDR 114.00	IDR 100.00	178.96M
2026-05-28	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-27	IDR 105.00	0.00%	IDR 105.00	IDR 105.00	IDR 105.00	0
2026-05-26	IDR 105.00	-8.70%	IDR 116.00	IDR 121.00	IDR 104.00	231.93M
2026-05-25	IDR 115.00	-4.96%	IDR 124.00	IDR 125.00	IDR 115.00	257.18M