Efek Terdaftar

DMS PROPERTINDO Tbk, PT

Security name
DMS PROPERTINDO Tbk
Issuer
DMS PROPERTINDO Tbk, PT
ISIN Code
ID1000150709
Short Code
KOTA
Type
Saham Biasa
Listing Date
09 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
933,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
10,535,459,571 (Total)
As of 21 Jan 2020
99.91% Scripless = 10,526,459,571.000
Local Percentage
95.27%
Foreign Percentage
4.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jul 2019 0 340 340 340 1,079 36,686,000 9
10 Jul 2019 0 424 360 424 77,808 3,233,091,000 1,616
11 Jul 2019 0 464 364 426 153,147 6,616,836,000 2,136
12 Jul 2019 0 432 424 428 16,182 693,249,800 220
15 Jul 2019 0 446 350 432 14,478 613,651,400 438
16 Jul 2019 0 450 432 442 129,123 5,727,756,600 310
17 Jul 2019 0 442 412 414 134,543 5,618,452,800 198
19 Jul 2019 0 410 404 404 126,414 5,136,195,400 85
24 Jul 2019 0 404 402 402 2,843 114,304,000 22
26 Jul 2019 0 404 402 402 3,362 135,177,600 26
31 Jul 2019 0 406 402 404 96,933 3,916,914,800 38
01 Aug 2019 0 410 404 406 102,438 4,157,296,400 100
05 Aug 2019 0 408 402 402 39,903 1,610,509,000 29
13 Aug 2019 0 406 400 404 50,169 2,020,059,600 20
14 Aug 2019 0 410 400 408 141,784 5,749,033,000 549
15 Aug 2019 0 406 400 406 121,168 4,892,040,600 476
16 Aug 2019 0 408 402 406 121,469 4,932,682,600 668
19 Aug 2019 0 412 404 406 152,839 6,230,541,600 607
21 Aug 2019 0 498 400 490 85,673 3,736,480,800 550
22 Aug 2019 0 490 482 482 45,187 2,191,385,400 135
23 Aug 2019 0 480 472 474 97,677 4,647,120,800 789
27 Aug 2019 0 456 450 454 13,352 604,937,400 31
28 Aug 2019 0 456 450 450 149,865 6,786,166,200 411
29 Aug 2019 0 454 450 452 32,144 1,454,642,200 177
30 Aug 2019 0 470 450 470 103,048 4,724,844,400 785
02 Sep 2019 0 470 466 470 60,020 2,813,506,200 295
03 Sep 2019 0 472 466 470 88,964 4,166,413,600 320
04 Sep 2019 0 490 470 488 138,602 6,643,810,800 874
05 Sep 2019 0 550 486 505 26,136 1,313,441,600 502
06 Sep 2019 0 510 490 490 121,802 6,043,004,700 348
10 Sep 2019 0 478 460 464 35,323 1,661,357,800 74
11 Sep 2019 0 460 448 450 223,054 10,055,200,600 117
13 Sep 2019 0 452 450 450 134,187 6,038,536,000 45
16 Sep 2019 0 490 450 478 136,780 6,165,032,200 140
17 Sep 2019 0 570 480 550 53,151 2,877,617,200 349
18 Sep 2019 0 605 565 600 154,803 9,151,202,500 589
19 Sep 2019 0 610 595 595 114,998 6,896,520,000 139
20 Sep 2019 0 605 550 595 91,900 5,510,942,500 60
24 Sep 2019 0 600 595 595 93,937 5,634,188,500 119
25 Sep 2019 0 620 600 620 54,149 3,308,774,000 97
26 Sep 2019 0 650 615 640 83,221 5,286,150,500 370
27 Sep 2019 0 640 625 625 47,320 2,984,911,500 162
30 Sep 2019 0 630 605 605 65,028 4,003,600,000 306
01 Oct 2019 0 620 600 620 93,169 5,668,525,500 304
02 Oct 2019 0 635 615 620 93,259 5,813,585,000 362
07 Oct 2019 0 605 580 595 63,829 3,796,896,500 260
08 Oct 2019 0 620 595 605 111,155 6,739,675,000 334
09 Oct 2019 0 620 600 620 85,544 5,203,466,000 311
11 Oct 2019 0 630 610 625 82,730 5,140,765,000 431
14 Oct 2019 0 625 615 620 17,928 1,114,843,500 293
15 Oct 2019 0 635 620 620 96,829 6,062,419,500 358
16 Oct 2019 0 700 615 670 202,504 12,985,208,500 1,040
17 Oct 2019 0 680 660 660 128,424 8,594,335,000 464
18 Oct 2019 0 685 660 670 143,843 9,646,857,500 523
21 Oct 2019 0 665 655 660 7,403 488,670,000 75
22 Oct 2019 0 680 635 650 103,382 6,899,943,000 478
23 Oct 2019 0 655 645 650 29,425 1,916,140,500 336
24 Oct 2019 0 665 645 650 134,706 8,823,486,000 372
25 Oct 2019 0 670 645 660 72,646 4,772,790,500 104
28 Oct 2019 0 750 655 685 123,218 8,391,556,500 608
29 Oct 2019 0 720 680 705 117,736 8,165,073,500 605
30 Oct 2019 0 695 680 690 84,026 5,798,127,500 416
31 Oct 2019 0 695 685 690 194,041 13,388,478,000 84
01 Nov 2019 0 685 645 645 92,192 6,181,156,000 436
04 Nov 2019 0 645 605 605 66,640 4,107,562,500 552
05 Nov 2019 0 625 610 620 82,349 5,075,440,000 348
06 Nov 2019 0 620 610 610 57,462 3,537,879,000 190
08 Nov 2019 0 620 605 610 107,639 6,581,175,000 228
11 Nov 2019 0 615 605 610 93,169 5,695,143,500 68
12 Nov 2019 0 615 600 600 130,950 7,985,802,000 102
13 Nov 2019 0 610 595 600 84,453 5,114,160,000 54
14 Nov 2019 0 625 605 620 144,165 8,841,768,000 183
19 Nov 2019 0 615 605 615 102,142 6,268,157,500 404
22 Nov 2019 0 625 610 610 166,239 10,223,031,000 302
26 Nov 2019 0 625 610 610 105,397 6,478,377,500 22
27 Nov 2019 0 600 575 580 257,984 15,401,707,000 43
28 Nov 2019 0 580 540 540 162,161 8,906,687,500 196
29 Nov 2019 0 675 500 675 468,017 25,401,395,500 244
02 Dec 2019 0 720 695 710 195,491 13,858,445,000 227
03 Dec 2019 0 755 740 755 89,383 6,655,595,500 186
04 Dec 2019 0 800 760 800 92,852 7,216,708,000 329
09 Dec 2019 0 785 750 750 36,290 2,761,731,000 72
11 Dec 2019 0 755 740 745 42,268 3,156,948,500 24
13 Dec 2019 0 775 750 765 282,237 21,441,725,500 742
16 Dec 2019 0 765 750 755 295,893 22,452,605,000 590
19 Dec 2019 0 775 725 730 192,897 14,081,493,000 331
20 Dec 2019 0 735 725 730 56,889 4,152,869,000 259
26 Dec 2019 0 770 750 770 137,843 10,446,727,000 395
27 Dec 2019 0 825 770 825 166,465 13,135,396,500 765
30 Dec 2019 0 845 825 835 226,108 18,934,784,500 597
02 Jan 2020 0 840 820 825 163,925 13,636,814,000 309
06 Jan 2020 0 840 815 815 211,622 17,474,651,500 650
07 Jan 2020 0 820 805 810 193,961 15,792,018,000 387
09 Jan 2020 0 810 740 740 182,869 14,586,675,500 336
10 Jan 2020 0 740 555 700 266,489 16,900,284,000 1,444
13 Jan 2020 0 700 530 690 319,580 18,204,739,000 1,714
14 Jan 2020 0 690 570 680 303,257 18,921,957,500 949
15 Jan 2020 0 705 645 705 293,106 19,455,729,500 654
16 Jan 2020 0 705 675 690 346,944 23,699,161,500 661
17 Jan 2020 0 685 665 670 314,904 21,348,067,500 398
20 Jan 2020 0 665 580 645 315,873 20,155,945,000 542
21 Jan 2020 0 645 625 640 352,399 22,221,962,500 533

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status