Stock listing
IDX:KOTA PT DMS Propertindo Tbk Saham
Follow PT DMS Propertindo Tbk into a list and get an email when it puts out news.
Share price · IDX:KOTA
74.00 IDR -5.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 74.00 – 78.00 IDROct 30, 2026
- Volume
- 61.21M sharesOct 30, 2026
- Market cap
- 780.4B IDRAt the close on Oct 30, 2026 · price × 10.55B shares outstanding
- 52-week range
- 31.00 – 252.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 113.3B IDRMedian day 318.1M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:KOTA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 74.00 | -5.00 | -6.3% | 76.00 | 78.00 | 74.00 | 61,211,700 | |
| 79.00 | -5.00 | -6.0% | 86.00 | 87.00 | 79.00 | 108,975,800 | |
| 84.00 | -3.00 | -3.4% | 86.00 | 89.00 | 81.00 | 158,177,200 | |
| 87.00 | -6.00 | -6.5% | 92.00 | 95.00 | 87.00 | 106,503,800 | |
| 93.00 | -6.00 | -6.1% | 100.00 | 103.00 | 93.00 | 243,827,700 | |
| 99.00 | +6.00 | +6.5% | 93.00 | 103.00 | 92.00 | 341,363,300 | |
| 93.00 | -4.00 | -4.1% | 93.00 | 104.00 | 92.00 | 327,315,000 | |
| 97.00 | -2.00 | -2.0% | 99.00 | 102.00 | 93.00 | 177,351,300 | |
| 99.00 | +12.00 | +13.8% | 81.00 | 102.00 | 81.00 | 394,145,000 | |
| 87.00 | -6.00 | -6.5% | 87.00 | 87.00 | 87.00 | 5,510,800 | |
| 93.00 | -16.00 | -14.7% | 93.00 | 93.00 | 93.00 | 38,807,900 | |
| 109.00 | -10.00 | -8.4% | 114.00 | 114.00 | 105.00 | 276,286,800 | |
| 119.00 | +2.00 | +1.7% | 118.00 | 126.00 | 116.00 | 278,605,200 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 111.00 | 155,533,000 | |
| 118.00 | -10.00 | -7.8% | 131.00 | 132.00 | 114.00 | 341,474,200 | |
| 128.00 | -4.00 | -3.0% | 132.00 | 134.00 | 119.00 | 389,165,000 | |
| 132.00 | -10.00 | -7.0% | 141.00 | 149.00 | 132.00 | 364,126,500 | |
| 142.00 | -9.00 | -6.0% | 152.00 | 152.00 | 138.00 | 312,790,100 | |
| 151.00 | -8.00 | -5.0% | 155.00 | 158.00 | 150.00 | 329,944,600 | |
| 159.00 | +5.00 | +3.2% | 156.00 | 164.00 | 155.00 | 219,519,500 | |
| 154.00 | -3.00 | -1.9% | 156.00 | 161.00 | 149.00 | 245,294,100 | |
| 157.00 | -11.00 | -6.5% | 168.00 | 170.00 | 154.00 | 171,206,300 | |
| 168.00 | -4.00 | -2.3% | 174.00 | 176.00 | 166.00 | 123,385,300 | |
| 172.00 | +2.00 | +1.2% | 170.00 | 173.00 | 158.00 | 191,316,800 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 176.00 | 166.00 | 104,176,800 | |
| 170.00 | -9.00 | -5.0% | 177.00 | 181.00 | 170.00 | 143,115,300 | |
| 179.00 | -11.00 | -5.8% | 191.00 | 191.00 | 177.00 | 139,492,700 | |
| 190.00 | +10.00 | +5.6% | 182.00 | 192.00 | 177.00 | 176,224,900 | |
| 180.00 | 0.00 | 0.0% | 181.00 | 193.00 | 177.00 | 313,649,700 | |
| 180.00 | -7.00 | -3.7% | 187.00 | 193.00 | 180.00 | 140,202,000 | |
| 187.00 | -7.00 | -3.6% | 197.00 | 197.00 | 187.00 | 112,141,900 | |
| 194.00 | +1.00 | +0.5% | 191.00 | 198.00 | 187.00 | 169,223,900 | |
| 193.00 | -11.00 | -5.4% | 204.00 | 210.00 | 192.00 | 247,426,500 | |
| 204.00 | +11.00 | +5.7% | 194.00 | 210.00 | 191.00 | 413,987,300 | |
| 193.00 | -9.00 | -4.5% | 206.00 | 206.00 | 186.00 | 294,383,500 | |
| 202.00 | 0.00 | 0.0% | 199.00 | 208.00 | 193.00 | 284,659,100 | |
| 202.00 | -6.00 | -2.9% | 208.00 | 218.00 | 200.00 | 329,990,300 | |
| 208.00 | -4.00 | -1.9% | 212.00 | 214.00 | 204.00 | 225,358,800 | |
| 212.00 | -6.00 | -2.8% | 216.00 | 220.00 | 212.00 | 357,741,300 | |
| 218.00 | +6.00 | +2.8% | 210.00 | 218.00 | 204.00 | 466,068,100 | |
| 212.00 | -6.00 | -2.8% | 218.00 | 222.00 | 208.00 | 382,087,000 | |
| 218.00 | -12.00 | -5.2% | 236.00 | 240.00 | 216.00 | 1,165,126,900 | |
| 230.00 | +10.00 | +4.5% | 220.00 | 236.00 | 210.00 | 1,869,600,700 | |
| 220.00 | +4.00 | +1.9% | 230.00 | 252.00 | 206.00 | 2,850,377,300 | |
| 216.00 | +55.00 | +34.2% | 174.00 | 216.00 | 172.00 | 3,829,160,800 | |
| 161.00 | -9.00 | -5.3% | 172.00 | 173.00 | 158.00 | 577,543,500 | |
| 170.00 | +28.00 | +19.7% | 142.00 | 170.00 | 140.00 | 1,159,742,900 | |
| 142.00 | -18.00 | -11.3% | 160.00 | 161.00 | 142.00 | 318,129,000 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | -7.00 | -4.2% | 170.00 | 173.00 | 160.00 | 426,205,500 | |
| 167.00 | +11.00 | +7.1% | 155.00 | 174.00 | 150.00 | 1,258,620,900 | |
| 156.00 | -5.00 | -3.1% | 163.00 | 164.00 | 156.00 | 281,975,300 | |
| 161.00 | -3.00 | -1.8% | 162.00 | 165.00 | 157.00 | 287,631,900 | |
| 164.00 | -13.00 | -7.3% | 178.00 | 179.00 | 162.00 | 594,986,500 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 177.00 | 177.00 | 0 | |
| 177.00 | -6.00 | -3.3% | 186.00 | 187.00 | 175.00 | 366,248,700 | |
| 183.00 | +3.00 | +1.7% | 182.00 | 194.00 | 178.00 | 1,077,143,300 | |
| 180.00 | +5.00 | +2.9% | 175.00 | 190.00 | 173.00 | 1,428,293,100 | |
| 175.00 | -3.00 | -1.7% | 179.00 | 180.00 | 164.00 | 558,816,200 | |
| 178.00 | +4.00 | +2.3% | 174.00 | 185.00 | 169.00 | 793,369,500 | |
| 174.00 | -14.00 | -7.4% | 188.00 | 191.00 | 172.00 | 667,717,900 | |
| 188.00 | +17.00 | +9.9% | 173.00 | 210.00 | 170.00 | 4,037,734,700 | |
| 171.00 | +16.00 | +10.3% | 162.00 | 182.00 | 159.00 | 2,386,542,200 | |
| 155.00 | +3.00 | +2.0% | 153.00 | 163.00 | 148.00 | 1,112,072,600 | |
| 152.00 | +5.00 | +3.4% | 149.00 | 185.00 | 144.00 | 2,985,030,000 | |
| 147.00 | -4.00 | -2.6% | 145.00 | 154.00 | 141.00 | 1,553,168,300 | |
| 151.00 | +26.00 | +20.8% | 125.00 | 152.00 | 125.00 | 1,672,480,600 |
- Ticker
- IDX:KOTA
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Postpone of Extraordinary General Meeting of Shareholders (CORRECTION)
Latest news
Postpone of Extraordinary General Meeting of Shareholders (CORRECTION)
Oct 22, 2026
Closed 93.00 (-4.1%) on Oct 22, 2026
Changing of Extraordinary General Meeting of Shareholders
Oct 19, 2026
Closed 99.00 (+13.8%) on Oct 20, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 132.00 (-7.0%) on Oct 8, 2026
Postpone of Extraordinary General Meeting of Shareholders
Oct 5, 2026
Closed 151.00 (-5.0%) on Oct 6, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 14, 2026
Closed 204.00 (+5.7%) on Sep 15, 2026
Disclosure of Information in Connection with the Proposed Capital Increase with Pre-Emptive Rights I (PMHMETD I) of PT DMS Propertindo Tbk
Aug 28, 2026
Closed 216.00 (+34.2%) on Aug 31, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 28, 2026
Closed 216.00 (+34.2%) on Aug 31, 2026
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 180.00 (+2.9%) on Aug 12, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Diaudit
Jul 30, 2026
Closed 151.00 (+20.8%) on Jul 30, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 84.00 (+3.7%) on Jul 1, 2026
PT DMS Propertindo Tbk on 6ix
- Sector
- Real estate
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT DMS Propertindo Tbk.