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 7 May 2021
100.00% Scripless = 10,546,185,701.000
Local Percentage
93.75%
Foreign Percentage
6.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 May 2020 0 480 470 470 63,508 3,001,328,800 44
15 May 2020 0 470 462 466 52,503 2,441,490,200 140
20 May 2020 0 620 492 600 43,259 2,164,652,000 219
26 May 2020 0 630 575 620 98,577 5,961,151,500 527
27 May 2020 0 655 600 650 126,759 7,790,055,000 610
28 May 2020 0 680 650 680 85,074 5,630,852,000 448
02 Jun 2020 0 720 660 660 73,025 5,093,756,000 462
03 Jun 2020 0 680 620 665 71,346 4,742,759,000 311
04 Jun 2020 0 715 660 690 154,548 10,413,327,500 618
05 Jun 2020 0 690 670 685 115,728 7,881,984,000 419
08 Jun 2020 0 690 655 655 105,772 7,180,971,500 463
09 Jun 2020 0 670 640 665 108,293 7,134,505,000 534
10 Jun 2020 0 660 640 655 123,130 8,004,330,000 589
11 Jun 2020 0 660 640 650 90,190 5,862,351,000 369
12 Jun 2020 0 645 630 635 159,769 10,234,602,500 376
16 Jun 2020 0 665 630 665 90,535 5,819,545,000 379
17 Jun 2020 0 650 630 640 94,291 6,049,896,000 453
18 Jun 2020 0 655 630 650 85,222 5,499,091,500 399
19 Jun 2020 0 665 630 630 80,994 5,246,522,500 475
22 Jun 2020 0 665 635 640 91,866 5,882,766,500 469
23 Jun 2020 0 660 640 650 86,937 5,631,120,500 430
01 Jul 2020 0 655 635 650 125,408 8,115,166,000 698
02 Jul 2020 0 660 645 660 138,203 9,026,569,000 453
03 Jul 2020 0 675 645 645 129,857 8,592,730,500 603
06 Jul 2020 0 645 635 640 82,880 5,301,428,000 391
07 Jul 2020 0 645 630 635 78,536 5,010,378,500 382
10 Jul 2020 0 640 620 620 82,761 5,240,109,000 397
13 Jul 2020 0 635 620 630 77,394 4,846,466,500 365
14 Jul 2020 0 650 625 645 85,364 5,398,465,000 564
15 Jul 2020 0 650 635 645 81,889 5,264,682,500 507
16 Jul 2020 0 650 635 635 80,101 5,141,416,000 420
20 Jul 2020 0 625 610 620 79,641 4,933,833,500 398
22 Jul 2020 0 640 630 630 79,395 5,025,339,000 371
23 Jul 2020 0 635 620 625 78,635 4,936,913,500 261
24 Jul 2020 0 640 615 640 161,468 10,101,131,000 656
27 Jul 2020 0 650 630 640 140,506 9,013,401,500 560
29 Jul 2020 0 650 630 650 132,288 8,435,681,000 621
30 Jul 2020 0 675 640 670 162,785 10,710,886,000 1,156
03 Aug 2020 0 670 625 625 81,844 5,189,485,500 388
04 Aug 2020 0 635 615 625 82,035 5,134,559,500 450
05 Aug 2020 0 640 620 630 84,849 5,354,162,500 473
06 Aug 2020 0 650 630 645 122,100 7,810,389,500 643
12 Aug 2020 0 650 635 645 109,226 7,006,523,000 455
19 Aug 2020 0 640 625 635 81,534 5,149,374,500 372
25 Aug 2020 0 645 625 640 85,449 5,437,373,500 490
26 Aug 2020 0 645 625 635 81,986 5,219,358,000 336
31 Aug 2020 0 655 635 640 83,911 5,420,371,000 413
01 Sep 2020 0 650 635 645 81,745 5,239,895,000 408
02 Sep 2020 0 655 635 650 80,954 5,231,655,000 421
03 Sep 2020 0 655 635 635 84,950 5,484,723,500 451
04 Sep 2020 0 645 625 635 84,351 5,364,185,500 420
08 Sep 2020 0 635 615 615 84,596 5,285,258,000 457
09 Sep 2020 0 615 595 595 81,982 4,981,077,000 447
10 Sep 2020 0 605 580 605 91,420 5,415,257,000 510
17 Sep 2020 0 605 595 595 85,927 5,151,004,000 480
18 Sep 2020 0 605 585 605 189,629 11,364,962,500 1,063
23 Sep 2020 0 605 595 600 87,126 5,223,246,000 481
29 Sep 2020 0 605 580 605 66,934 4,004,239,000 322
01 Oct 2020 0 580 530 530 387 20,538,500 21
02 Oct 2020 0 600 494 600 2,947 168,757,900 71
05 Oct 2020 0 600 560 560 444 24,880,500 31
06 Oct 2020 0 580 525 560 1,070 57,271,500 57
07 Oct 2020 0 545 525 535 1,387 73,203,500 43
08 Oct 2020 0 515 498 500 1,746 87,234,600 51
09 Oct 2020 0 498 466 498 2,607 124,768,000 91
12 Oct 2020 0 500 464 500 3,036 145,403,200 97
13 Oct 2020 0 472 466 466 2,816 131,237,600 87
14 Oct 2020 0 466 434 450 3,157 139,593,400 90
15 Oct 2020 0 434 420 420 2,902 122,055,000 74
16 Oct 2020 0 400 392 392 730 28,620,000 18
21 Oct 2020 0 342 320 320 421 13,629,800 28
22 Oct 2020 0 304 298 298 724 21,579,400 32
26 Oct 2020 0 278 260 260 1,863 48,460,200 44
27 Oct 2020 0 324 242 324 4,710 138,719,400 78
02 Nov 2020 0 326 302 302 744 23,143,000 40
03 Nov 2020 0 302 282 302 2,135 63,802,600 102
04 Nov 2020 0 284 282 282 354 9,985,400 29
05 Nov 2020 0 280 264 272 4,846 129,654,800 64
06 Nov 2020 0 270 254 254 1,390 35,445,200 42
10 Nov 2020 0 238 222 238 7,938 186,777,600 82
11 Nov 2020 0 238 222 222 792 17,584,000 58
12 Nov 2020 0 208 208 208 559 11,627,200 36
16 Nov 2020 0 240 194 240 26,019 607,130,600 208
17 Nov 2020 0 240 224 240 19,157 453,960,400 214
18 Nov 2020 0 240 224 238 13,086 308,028,600 101
20 Nov 2020 0 224 208 222 19,855 428,987,600 136
23 Nov 2020 0 222 208 208 7,813 162,516,000 130
24 Nov 2020 0 210 194 210 18,419 374,928,600 145
25 Nov 2020 0 210 196 196 4,180 84,620,300 138
26 Nov 2020 0 216 196 206 1,529 31,585,600 102
27 Nov 2020 0 214 196 196 617 12,246,800 65
30 Nov 2020 0 208 196 198 1,408 28,453,400 60
01 Dec 2020 0 204 194 204 1,698 33,758,300 42
02 Dec 2020 0 204 196 200 2,473 49,457,100 55
03 Dec 2020 0 204 186 186 6,406 119,868,200 198
04 Dec 2020 0 186 173 173 14,628 257,016,700 221
07 Dec 2020 0 175 161 175 23,755 396,756,200 202
08 Dec 2020 0 177 163 163 21,351 349,480,500 258
10 Dec 2020 0 166 152 159 58,622 906,089,400 388
11 Dec 2020 0 164 148 160 25,730 394,371,900 441
14 Dec 2020 0 173 154 163 27,208 446,357,000 165
15 Dec 2020 0 184 158 163 15,431 260,805,900 406
16 Dec 2020 0 174 158 158 25,516 407,128,900 214
17 Dec 2020 0 212 165 208 63,881 1,281,708,000 1,000
18 Dec 2020 0 260 220 260 32,097 797,554,800 387
21 Dec 2020 0 324 290 324 159,241 5,090,479,600 888
22 Dec 2020 0 404 360 398 271,960 10,675,730,000 2,284
23 Dec 2020 0 416 388 410 239,480 9,549,427,800 2,444
28 Dec 2020 0 414 382 384 184,557 7,180,629,600 1,419
29 Dec 2020 0 392 358 358 865,625 31,104,674,600 1,265
30 Dec 2020 0 358 334 338 945,674 31,728,258,400 1,694
05 Jan 2021 0 330 294 300 1,613,946 48,544,800,200 589
06 Jan 2021 0 312 286 286 1,836,438 53,283,729,000 850
07 Jan 2021 0 316 282 296 2,168,561 62,588,730,400 1,387
08 Jan 2021 0 320 286 288 2,050,384 59,213,069,200 2,606
11 Jan 2021 0 310 268 272 2,107,937 58,608,642,400 3,305
12 Jan 2021 0 274 264 264 2,469,126 66,364,092,200 3,595
13 Jan 2021 0 322 260 314 2,595,065 72,874,622,800 4,523
14 Jan 2021 0 376 316 372 2,160,329 76,309,322,000 4,736
15 Jan 2021 0 388 362 364 1,245,265 46,302,529,800 4,051
18 Jan 2021 0 448 364 448 2,248,889 90,440,459,800 6,949
19 Jan 2021 0 492 418 454 2,751,001 124,439,939,400 7,507
20 Jan 2021 0 488 448 452 761,844 35,988,193,200 1,994
21 Jan 2021 0 452 436 452 28,585 1,268,305,600 410
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

Corporate Action

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