15 : 15

KOTA

DMS Propertindo Tbk.

162 6 3.57%

Vol. 141,339 , Value(T) 2,278,527

Open 168 High 169 Limit High 226
Prev 168 Low 157 Limit Low 157

Summary

Summary
Last 162 Open 168
Change down6 High 169
% Change 3.57% Low 157
Freq 1,620 Avg 161.21
Volume 141,339 Offer 162
Value(T) 2,278,527 Bid 161
Limit High 226 Year High 860
Limit Low 157 Year Low 157
Listed 105,461,857 Listing Date 2019-07-09
MKT Cap(M) 1,708,482
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
166 3,580
165 5,518
164 15
163 748
162 9,272
215 161
125 160
425 159
1,416 158
20,872 157
23,053 SUM 75,396

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:21 162 down6 3.57% 3 PD D D AN
15:14:20 162 down6 3.57% 101 KK D D AN
15:12:51 162 down6 3.57% 20 XC D D AN
15:11:21 162 down6 3.57% 500 CC D D AN
15:10:33 162 down6 3.57% 8 XC D D AN
15:09:57 162 down6 3.57% 5 XC D D AN
15:08:57 162 down6 3.57% 1 XC D D AN
15:07:02 162 down6 3.57% 1 YP D D AN
15:06:53 162 down6 3.57% 5 YP D D AN
15:05:00 162 down6 3.57% 457 GR D D AN
15:05:00 162 down6 3.57% 2 GR D D YP
15:05:00 162 down6 3.57% 541 GR D D XA
15:05:00 162 down6 3.57% 20 DR D D XA
15:00:00 162 down6 3.57% 3 XC D D XA
15:00:00 162 down6 3.57% 10 PD D D XA
15:00:00 162 down6 3.57% 2 XC D D XA
15:00:00 162 down6 3.57% 10 YP D D XA
15:00:00 162 down6 3.57% 327 IH D D XA
15:00:00 162 down6 3.57% 300 IH D D PD
15:00:00 162 down6 3.57% 21 IH D D YP
15:00:00 162 down6 3.57% 52 IH D D LG
15:00:00 162 down6 3.57% 100 CC D D LG
15:00:00 162 down6 3.57% 12 PD D D LG
15:00:00 162 down6 3.57% 5 YB D D LG
15:00:00 162 down6 3.57% 20 XC D D LG

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-06-21 162 down6 3.57% 168 169 157 141,339
2021-06-18 168 down3 1.75% 173 173 160 274,252
2021-06-17 171 down10 5.52% 181 181 169 345,746
2021-06-16 181 down13 6.7% 194 194 181 603,453
2021-06-15 194 down8 3.96% 202 202 192 356,868
2021-06-14 202 0 0% 202 210 193 1,475,716
2021-06-11 202 down2 0.98% 200 204 199 231,161
2021-06-10 204 down8 3.77% 212 212 202 237,306
2021-06-09 212 up2 0.95% 210 218 206 496,331
2021-06-08 210 down6 2.77% 216 216 202 1,541,791
2021-06-07 216 up8 3.84% 208 222 208 567,921
2021-06-04 208 up6 2.97% 202 208 197 497,740
2021-06-03 202 up2 1% 200 210 186 2,782,139
2021-06-02 200 up2 1.01% 195 210 195 3,334,431
2021-05-31 198 up4 2.06% 194 212 183 6,252,807
2021-05-28 194 down10 4.9% 204 206 190 1,053,807
2021-05-27 204 down10 4.67% 214 214 202 1,518,872
2021-05-25 214 down10 4.46% 226 228 210 4,554,203
2021-05-24 224 down4 1.75% 214 244 214 3,467,706
2021-05-21 228 down16 6.55% 228 228 228 295,981
2021-05-20 244 down18 6.87% 244 244 244 193,057
2021-05-19 262 down18 6.42% 280 294 262 7,669,529
2021-05-18 280 up4 1.44% 276 292 272 35,923,970
2021-05-17 276 up6 2.22% 270 288 262 21,193,875
2021-05-11 270 down16 5.59% 284 296 266 5,588,108
2021-05-10 286 down14 4.66% 300 308 280 1,575,593
2021-05-07 300 down22 6.83% 322 330 300 2,915,079
2021-05-06 322 up32 11.03% 290 322 288 3,809,776
2021-05-05 290 up8 2.83% 282 298 280 1,619,958
2021-05-04 282 down12 4.08% 294 304 274 1,878,041



SNS Station