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
10,546,185,701 (Total)
As of 17 Jan 2022
100.00% Scripless = 10,546,185,701.000
Local Percentage
92.81%
Foreign Percentage
7.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 565 428 490 815,112 40,294,389,400 6,916
25 Jan 2021 0 500 468 468 741,476 35,935,159,000 3,799
26 Jan 2021 0 478 454 454 680,127 31,395,464,200 2,827
27 Jan 2021 0 484 440 442 821,133 36,888,121,600 3,185
28 Jan 2021 0 496 450 490 939,243 45,497,216,400 4,707
29 Jan 2021 0 535 486 530 1,068,325 54,110,261,700 4,425
01 Feb 2021 0 635 505 635 2,041,792 116,808,378,500 6,457
02 Feb 2021 0 785 630 735 706,429 50,741,117,000 4,221
03 Feb 2021 0 775 700 715 393,275 28,507,759,500 2,739
04 Feb 2021 0 700 670 675 413,619 28,303,812,500 2,002
05 Feb 2021 0 685 640 650 522,178 34,887,861,000 2,203
08 Feb 2021 0 680 620 670 497,941 31,901,046,000 2,087
09 Feb 2021 0 750 665 715 659,888 46,084,093,500 3,179
10 Feb 2021 0 710 680 685 361,864 25,064,689,500 2,312
11 Feb 2021 0 725 655 725 885,604 61,664,946,500 3,715
15 Feb 2021 0 790 710 785 1,328,773 99,081,626,500 5,110
16 Feb 2021 0 830 770 830 815,265 65,349,201,000 3,089
17 Feb 2021 0 860 775 805 813,485 67,925,028,500 6,080
18 Feb 2021 0 805 750 760 686,622 52,356,540,000 3,245
19 Feb 2021 0 795 730 745 461,155 35,319,370,500 2,496
22 Feb 2021 0 770 730 740 491,947 36,659,164,500 2,472
23 Feb 2021 0 775 720 735 366,760 27,025,955,000 2,034
24 Feb 2021 0 760 730 755 366,353 27,324,432,500 1,969
25 Feb 2021 0 770 725 725 278,262 20,544,526,500 1,724
26 Feb 2021 0 735 675 710 215,468 15,485,128,500 1,185
01 Mar 2021 0 750 705 725 323,937 23,252,308,500 1,446
02 Mar 2021 0 750 720 740 455,763 33,351,196,000 1,929
03 Mar 2021 0 775 730 775 469,626 34,872,528,500 1,853
04 Mar 2021 0 775 755 760 617,798 47,339,741,000 2,440
05 Mar 2021 0 780 755 780 864,164 66,320,990,500 3,143
08 Mar 2021 0 805 775 780 884,990 70,196,260,500 3,585
09 Mar 2021 0 790 730 740 340,596 26,108,224,000 1,793
10 Mar 2021 0 740 695 700 213,518 15,140,644,000 1,529
12 Mar 2021 0 700 655 665 468,090 31,145,490,000 1,679
15 Mar 2021 0 665 620 620 395,837 25,063,601,500 1,593
16 Mar 2021 0 620 580 590 307,628 18,040,466,500 1,477
17 Mar 2021 0 590 570 575 634,646 37,198,163,000 1,649
18 Mar 2021 0 575 560 565 1,248,341 71,622,226,500 2,722
19 Mar 2021 0 565 550 555 872,147 48,778,889,500 1,559
22 Mar 2021 0 555 520 520 76,269 4,101,781,500 357
23 Mar 2021 0 520 484 486 146,068 7,222,214,100 802
24 Mar 2021 0 510 484 510 1,220,194 60,284,054,500 4,206
25 Mar 2021 0 535 476 476 1,328,267 69,249,123,200 6,113
26 Mar 2021 0 500 444 496 204,900 9,563,286,200 1,192
29 Mar 2021 0 530 484 525 649,762 32,566,431,800 2,438
30 Mar 2021 0 575 498 498 594,558 31,451,630,600 3,382
31 Mar 2021 0 530 488 494 576,133 28,768,309,700 1,982
01 Apr 2021 0 498 476 476 255,014 12,457,735,000 1,162
05 Apr 2021 0 478 444 444 170,559 7,877,004,800 891
06 Apr 2021 0 450 414 450 107,213 4,691,023,000 739
07 Apr 2021 0 450 420 420 492,657 21,137,035,600 1,561
08 Apr 2021 0 420 396 414 710,303 29,059,877,000 2,002
09 Apr 2021 0 434 412 430 1,199,470 51,539,347,400 2,749
12 Apr 2021 0 430 400 400 186,636 7,604,271,600 1,250
13 Apr 2021 0 400 372 376 699,651 26,360,240,800 2,327
14 Apr 2021 0 400 368 398 1,694,963 63,134,375,400 3,172
15 Apr 2021 0 398 372 374 670,308 25,171,942,200 2,065
16 Apr 2021 0 374 348 348 909,628 31,812,865,600 2,349
19 Apr 2021 0 348 324 330 444,667 14,559,979,400 1,239
20 Apr 2021 0 330 310 328 1,264,608 40,037,813,800 2,811
21 Apr 2021 0 328 306 306 10,779,866 332,084,847,000 7,425
22 Apr 2021 0 332 286 322 8,344,005 240,800,199,000 7,934
23 Apr 2021 0 364 310 332 10,817,459 363,916,885,000 15,099
26 Apr 2021 0 392 330 356 11,275,034 408,266,993,800 20,484
27 Apr 2021 0 388 350 356 10,293,669 382,832,510,800 16,278
28 Apr 2021 0 380 352 360 16,302,851 597,302,017,000 13,446
29 Apr 2021 0 370 336 336 3,058,808 108,187,612,600 7,283
30 Apr 2021 0 344 314 314 5,440,882 173,971,598,200 8,248
03 May 2021 0 326 294 294 7,398,590 227,763,772,400 8,083
04 May 2021 0 304 274 282 1,878,041 53,909,622,600 6,693
05 May 2021 0 298 280 290 1,619,958 46,723,295,800 4,495
06 May 2021 0 322 288 322 3,809,776 117,697,137,200 11,900
07 May 2021 0 330 300 300 2,915,079 92,093,668,000 9,168
10 May 2021 0 308 280 286 1,575,593 45,847,589,800 6,590
11 May 2021 0 296 266 270 5,588,108 156,185,186,200 7,951
17 May 2021 0 288 262 276 21,193,875 577,859,913,000 16,414
18 May 2021 0 292 272 280 35,923,970 1,008,870,005,400 22,584
19 May 2021 0 294 262 262 7,669,529 217,036,467,200 6,638
20 May 2021 0 244 244 244 193,057 4,710,590,800 1,773
21 May 2021 0 228 228 228 295,981 6,748,366,800 1,415
24 May 2021 0 244 214 224 3,467,706 76,876,120,800 8,822
25 May 2021 0 228 210 214 4,554,203 99,348,844,200 7,261
27 May 2021 0 214 202 204 1,518,872 31,542,855,600 3,682
28 May 2021 0 206 190 194 1,053,807 20,805,258,600 4,933
31 May 2021 0 212 183 198 6,252,807 123,247,239,300 10,650
02 Jun 2021 0 210 195 200 3,334,431 67,409,751,900 4,890
03 Jun 2021 0 210 186 202 2,782,139 55,902,024,300 4,855
04 Jun 2021 0 208 197 208 497,740 10,214,025,300 2,516
07 Jun 2021 0 222 208 216 567,921 12,218,404,200 3,375
08 Jun 2021 0 216 202 210 1,541,791 31,890,320,600 3,967
09 Jun 2021 0 218 206 212 496,331 10,593,447,400 2,277
10 Jun 2021 0 212 202 204 237,306 4,861,485,800 2,180
11 Jun 2021 0 204 199 202 231,161 4,668,899,800 1,618
14 Jun 2021 0 210 193 202 1,475,716 30,186,454,300 3,311
15 Jun 2021 0 202 192 194 356,868 6,989,025,900 3,006
16 Jun 2021 0 194 181 181 603,453 11,047,916,700 3,540
17 Jun 2021 0 181 169 171 345,746 5,944,990,300 2,708
18 Jun 2021 0 173 160 168 274,252 4,475,620,600 2,110
21 Jun 2021 0 169 157 162 141,339 2,278,526,600 1,620
22 Jun 2021 0 175 160 175 456,637 7,720,803,600 2,602
23 Jun 2021 0 175 169 174 191,153 3,280,543,200 1,681
24 Jun 2021 0 174 166 168 247,777 4,198,123,700 1,406
25 Jun 2021 0 168 157 161 148,721 2,380,502,400 1,449
28 Jun 2021 0 161 150 151 274,563 4,195,866,400 2,239
29 Jun 2021 0 151 141 141 120,676 1,711,109,900 1,099
30 Jun 2021 0 148 132 145 430,483 6,100,869,700 2,472
01 Jul 2021 0 150 143 146 182,548 2,679,667,900 1,797
02 Jul 2021 0 147 136 138 778,933 10,805,490,500 3,437
05 Jul 2021 0 139 129 131 330,582 4,306,414,400 2,085
06 Jul 2021 0 132 122 123 202,308 2,491,051,900 1,132
07 Jul 2021 0 128 115 119 385,250 4,533,551,000 2,266
08 Jul 2021 0 133 115 127 5,460,525 68,640,530,500 7,858
09 Jul 2021 0 129 119 122 461,233 5,650,056,600 2,742
12 Jul 2021 0 122 117 119 303,476 3,619,204,300 1,370
13 Jul 2021 0 119 114 118 310,243 3,621,356,500 1,112
14 Jul 2021 0 123 111 112 419,425 4,884,707,800 4,031
15 Jul 2021 0 114 109 111 372,399 4,136,283,600 1,586
16 Jul 2021 0 112 107 108 361,027 3,924,728,900 1,440
19 Jul 2021 0 108 101 101 276,792 2,877,793,700 1,735
21 Jul 2021 0 108 95 107 556,500 5,626,596,900 4,234
22 Jul 2021 0 119 104 117 659,326 7,553,718,500 4,213
23 Jul 2021 0 122 112 121 588,052 6,876,717,100 2,945
26 Jul 2021 0 160 118 156 3,033,613 44,512,915,400 18,881
27 Jul 2021 0 167 150 160 1,932,362 30,861,413,900 13,041
28 Jul 2021 0 173 153 170 1,639,870 27,524,641,400 10,908
29 Jul 2021 0 169 159 165 1,340,113 22,020,055,000 7,929
30 Jul 2021 0 165 154 154 894,511 13,978,676,300 5,846
02 Aug 2021 0 164 144 161 1,515,593 23,404,349,500 9,133
03 Aug 2021 0 162 150 155 862,885 13,498,175,900 5,851
04 Aug 2021 0 177 153 176 1,779,719 30,190,679,300 10,757
05 Aug 2021 0 195 170 186 2,046,202 38,039,968,800 12,596
06 Aug 2021 0 194 180 187 1,469,903 27,552,310,500 8,228
09 Aug 2021 0 188 176 179 661,106 11,987,461,500 4,515
10 Aug 2021 0 187 174 183 600,357 10,978,999,700 4,671
12 Aug 2021 0 189 176 185 810,759 14,885,201,600 5,334
13 Aug 2021 0 189 181 184 483,059 8,981,475,600 3,975
16 Aug 2021 0 200 184 194 2,174,485 42,241,002,700 13,883
18 Aug 2021 0 212 186 212 4,836,903 98,943,883,400 21,908
19 Aug 2021 0 220 198 220 3,144,375 66,483,292,400 16,879
20 Aug 2021 0 224 208 214 1,183,096 25,615,467,200 8,243
23 Aug 2021 0 220 204 214 838,978 17,954,603,400 5,392
24 Aug 2021 0 216 200 202 817,017 16,945,303,600 5,428
25 Aug 2021 0 210 189 204 2,416,269 48,497,074,800 9,709
26 Aug 2021 0 216 196 206 2,097,423 43,738,210,400 9,968
27 Aug 2021 0 210 194 200 1,489,454 30,082,671,900 6,226
30 Aug 2021 0 202 186 198 2,639,903 51,118,234,900 6,352
31 Aug 2021 0 198 185 188 3,496,855 66,390,980,100 7,769
01 Sep 2021 0 188 175 176 3,819,778 68,919,226,500 8,214
02 Sep 2021 0 176 164 164 677,439 11,199,569,500 2,641
03 Sep 2021 0 153 153 153 169,882 2,599,194,600 828
06 Sep 2021 0 164 143 161 2,194,613 33,607,963,500 5,046
07 Sep 2021 0 172 151 171 3,637,333 59,402,023,900 13,209
08 Sep 2021 0 179 160 176 2,550,723 43,468,927,400 9,037
09 Sep 2021 0 180 166 174 2,579,227 45,065,573,400 7,307
10 Sep 2021 0 177 165 172 2,207,172 37,956,829,500 5,156
13 Sep 2021 0 206 166 206 4,141,054 78,562,394,700 19,669
14 Sep 2021 0 228 198 224 4,954,770 106,988,259,400 22,945
15 Sep 2021 0 232 210 210 3,355,902 73,336,364,400 11,709
16 Sep 2021 0 262 196 240 8,930,620 217,786,599,600 35,213
17 Sep 2021 0 254 224 224 6,250,776 146,996,484,400 25,783
20 Sep 2021 0 244 210 210 5,446,172 119,974,807,200 22,625
21 Sep 2021 0 218 196 206 6,578,992 134,158,576,800 23,743
22 Sep 2021 0 220 192 193 6,079,323 124,775,200,800 25,263
23 Sep 2021 0 202 180 180 8,381,452 158,996,630,400 30,761
24 Sep 2021 0 187 169 182 4,368,286 78,040,676,700 16,100
27 Sep 2021 0 186 170 170 3,865,475 68,657,808,600 13,604
28 Sep 2021 0 171 159 159 5,375,063 87,580,237,400 15,193
29 Sep 2021 0 162 148 148 4,411,861 67,507,388,100 11,735
30 Sep 2021 0 164 143 151 7,704,761 119,478,329,200 27,460
01 Oct 2021 0 157 143 154 4,007,729 59,895,390,100 14,184
04 Oct 2021 0 158 145 145 2,724,601 40,906,871,600 12,789
05 Oct 2021 0 149 135 149 3,245,754 46,273,843,900 12,816
06 Oct 2021 0 170 145 163 4,237,046 67,099,399,300 19,943
07 Oct 2021 0 166 152 152 2,478,121 39,368,971,300 10,948
08 Oct 2021 0 164 142 153 3,105,730 48,512,499,500 13,882
11 Oct 2021 0 163 150 159 2,579,319 41,074,225,500 9,968
12 Oct 2021 0 165 151 162 2,816,619 44,792,734,700 11,271
13 Oct 2021 0 166 156 163 3,477,086 56,372,234,600 10,023
14 Oct 2021 0 164 159 162 696,751 11,264,595,300 5,313
15 Oct 2021 0 162 157 159 546,080 8,727,184,400 4,274
18 Oct 2021 0 159 148 156 1,782,685 26,949,762,100 7,770
19 Oct 2021 0 157 149 153 1,403,861 21,611,570,300 5,787
21 Oct 2021 0 153 145 148 1,169,461 17,319,687,500 4,729
22 Oct 2021 0 148 141 146 974,835 14,037,010,100 4,249
25 Oct 2021 0 146 142 144 350,674 5,048,313,800 2,005
26 Oct 2021 0 145 139 143 1,270,723 18,070,870,700 3,903
27 Oct 2021 0 149 138 144 2,483,470 35,814,729,900 8,237
28 Oct 2021 0 148 141 145 1,463,238 21,078,941,000 5,000
29 Oct 2021 0 145 140 140 829,711 11,801,868,700 3,126
01 Nov 2021 0 144 136 139 1,063,164 14,886,517,100 4,584
02 Nov 2021 0 139 135 135 358,874 4,889,669,000 2,294
03 Nov 2021 0 135 130 133 779,767 10,369,065,800 3,886
04 Nov 2021 0 136 129 129 896,871 11,871,788,200 3,688
05 Nov 2021 0 133 127 132 867,733 11,302,245,000 3,258
08 Nov 2021 0 136 130 131 606,907 8,097,000,400 2,655
09 Nov 2021 0 135 130 130 822,466 10,911,119,700 2,639
10 Nov 2021 0 131 124 124 824,137 10,421,629,600 4,020
11 Nov 2021 0 124 116 123 1,985,253 23,647,209,800 6,112
12 Nov 2021 0 129 119 120 1,204,952 15,004,049,900 4,820
15 Nov 2021 0 120 116 116 233,944 2,745,538,400 2,076
16 Nov 2021 0 116 110 110 400,740 4,476,865,100 2,840
17 Nov 2021 0 114 103 111 2,846,826 30,389,071,500 6,474
18 Nov 2021 0 117 106 114 2,085,647 23,231,400,500 5,970
19 Nov 2021 0 115 109 114 1,338,496 14,866,721,200 4,249
22 Nov 2021 0 118 110 114 1,686,354 19,194,304,500 4,564
23 Nov 2021 0 115 111 112 763,452 8,618,174,500 2,496
24 Nov 2021 0 135 107 107 1,734,444 19,027,295,300 3,848
25 Nov 2021 0 107 100 103 2,706,269 27,410,369,900 6,139
26 Nov 2021 0 103 97 100 890,734 8,865,656,800 3,282
29 Nov 2021 0 102 96 100 1,173,084 11,647,501,400 2,223
30 Nov 2021 0 103 97 99 1,326,772 13,211,128,600 2,780
01 Dec 2021 0 103 95 98 2,682,233 26,716,406,800 5,229
02 Dec 2021 0 101 95 96 1,154,172 11,288,186,700 3,080
03 Dec 2021 0 96 94 95 349,128 3,312,031,400 1,935
06 Dec 2021 0 95 89 91 1,069,603 9,690,528,600 3,249
07 Dec 2021 0 91 85 85 665,428 5,765,794,700 3,020
08 Dec 2021 0 85 80 80 1,246,426 10,159,293,700 2,933
09 Dec 2021 0 80 77 78 249,535 1,948,209,300 1,620
10 Dec 2021 0 85 76 77 1,296,928 10,358,634,900 4,670
13 Dec 2021 0 87 76 86 2,734,624 22,583,512,400 8,054
14 Dec 2021 0 87 80 81 980,647 8,128,600,100 3,194
15 Dec 2021 0 81 78 78 822,052 6,543,046,400 1,533
17 Dec 2021 0 84 79 81 439,481 3,588,373,100 2,198
20 Dec 2021 0 83 79 79 238,572 1,923,514,600 1,148
21 Dec 2021 0 80 78 79 138,859 1,094,633,300 789
23 Dec 2021 0 78 77 78 102,248 791,885,700 738
24 Dec 2021 0 80 76 80 197,352 1,533,811,400 840
27 Dec 2021 0 82 79 80 211,756 1,695,338,000 859
28 Dec 2021 0 82 79 82 218,466 1,753,487,700 915
29 Dec 2021 0 82 79 82 176,862 1,422,895,800 842
30 Dec 2021 0 82 79 79 224,934 1,800,753,700 768
03 Jan 2022 0 79 77 79 101,752 794,477,800 611
04 Jan 2022 0 79 78 79 53,179 417,384,600 494
05 Jan 2022 0 79 78 78 75,977 594,130,000 557
06 Jan 2022 0 79 75 78 249,288 1,909,541,400 1,310
07 Jan 2022 0 78 76 76 52,375 399,025,100 619
10 Jan 2022 0 76 71 71 178,299 1,295,935,800 1,365
11 Jan 2022 0 71 67 67 220,942 1,501,192,900 1,401
12 Jan 2022 0 67 63 63 338,564 2,139,507,900 1,189
13 Jan 2022 0 78 60 74 1,542,249 11,193,256,900 8,259
14 Jan 2022 0 76 70 75 577,900 4,214,149,100 2,344
17 Jan 2022 0 92 74 82 3,284,076 27,777,343,600 19,228

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active