IDX · KOTA · stock
PT DMS Propertindo Tbk (KOTA) stock price history
Every IDX trading session of PT DMS Propertindo Tbk from Jul 9, 2019 to Nov 13, 2026: 1,778 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOTA adjusted close, 2019 to 2026
- IDR 835.00
- All time high, 2019
- IDR 252.00
- 52 week high, IDR 34.00 low
- 1,778
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KOTA key facts
- PT DMS Propertindo Tbk (KOTA) closed at IDR 56.00 on Nov 13, 2026 on IDX.
- KOTA's all time high close is IDR 835.00, set on Dec 30, 2019; its all time low close is IDR 5.00 on Jan 8, 2025.
- KOTA's 52 week range is IDR 34.00 to IDR 252.00.
- KOTA returned +64.7% over the year to Nov 13, 2026 and -53.3% over five years.
- Since Jul 9, 2019 KOTA returned -84%, -21.8% a year compounded.
- KOTA's deepest drawdown was -99.4% from Dec 30, 2019 to Jan 8, 2025.
- DataCedar holds 1,778 daily sessions of KOTA history from Jul 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOTA price chart, 2019 to 2026
KOTA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.1% |
| 3 months | -69.4% |
| 6 months | -58.8% |
| Year to date | -3.4% |
| 1 year | +64.7% |
| 3 years | +12.0% |
| 5 years | -53.3% |
| 10 years | n/a |
| Since Jul 9, 2019 | -83.5% |
| Compound annual growth, 7.3 years | -21.8% |
KOTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 835.00 on Dec 30, 2019
- All time low close
- IDR 5.00 on Jan 8, 2025
- 52 week high
- IDR 252.00 on Sep 1, 2026
- 52 week low
- IDR 34.00 on Nov 13, 2025
- Deepest drawdown
- -99.4% from Dec 30, 2019 to Jan 8, 2025, not yet recovered
- Best single session
- +34.2% on Aug 31, 2026
- Worst single session
- -25.3% on Oct 30, 2026
- Volatility, 1 year annualised
- 116.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +480%
- Worst calendar year
- 2024, -80%
KOTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 9, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 61.00 | IDR 252.00 | IDR 50.00 | IDR 56.00 | -3.4% | 106.7B | 208 |
| 2025 | IDR 10.00 | IDR 67.00 | IDR 5.00 | IDR 58.00 | +480.0% | 4.5B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 5.00 | IDR 10.00 | -80.0% | 923M | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 6M | 239 |
| 2022 | IDR 79.00 | IDR 95.00 | IDR 50.00 | IDR 50.00 | -36.7% | 3.7B | 246 |
| 2021 | IDR 338.00 | IDR 860.00 | IDR 76.00 | IDR 79.00 | -76.6% | 49.9B | 247 |
| 2020 | IDR 835.00 | IDR 840.00 | IDR 148.00 | IDR 338.00 | -59.5% | 2.1B | 242 |
| 2019 | IDR 340.00 | IDR 845.00 | IDR 340.00 | IDR 835.00 | n/a | 1.2B | 123 |
KOTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 56.00 | -24.3% |
| October 2026 | IDR 74.00 | -56.0% |
| September 2026 | IDR 168.00 | -22.2% |
| August 2026 | IDR 216.00 | +46.9% |
| July 2026 | IDR 147.00 | +81.5% |
| June 2026 | IDR 81.00 | -26.4% |
| May 2026 | IDR 110.00 | -26.2% |
| April 2026 | IDR 149.00 | +161.4% |
| March 2026 | IDR 57.00 | -20.8% |
| February 2026 | IDR 72.00 | +24.1% |
| January 2026 | IDR 58.00 | 0.0% |
| December 2025 | IDR 58.00 | +61.1% |
About the KOTA data
Daily bars. 1,778 sessions from Jul 9, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKOTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KOTA share price history
