Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 12,963,100 |
| 2024-08-06 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 30,080,700 |
| 2024-08-05 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 20,235,800 |
| 2024-08-02 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 15,030,800 |
| 2024-08-01 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 11,425,100 |
| 2024-07-31 | 158.00 | 160.00 | 154.00 | 156.00 | 156.00 | 13,036,900 |
| 2024-07-30 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 34,324,900 |
| 2024-07-29 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 25,809,400 |
| 2024-07-26 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 23,189,700 |
| 2024-07-25 | 160.00 | 161.00 | 150.00 | 158.00 | 158.00 | 48,415,300 |
| 2024-07-24 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 28,451,700 |
| 2024-07-23 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 58,673,700 |
| 2024-07-22 | 166.00 | 167.00 | 159.00 | 160.00 | 160.00 | 24,779,800 |
| 2024-07-19 | 163.00 | 171.00 | 163.00 | 166.00 | 166.00 | 81,648,600 |
| 2024-07-18 | 159.00 | 165.00 | 158.00 | 164.00 | 164.00 | 45,944,800 |
| 2024-07-17 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 34,876,100 |
| 2024-07-16 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 31,093,700 |
| 2024-07-15 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 31,021,600 |
| 2024-07-12 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 6,923,400 |
| 2024-07-11 | 166.00 | 166.00 | 158.00 | 162.00 | 162.00 | 6,951,300 |
| 2024-07-10 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 8,613,100 |
| 2024-07-09 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 28,792,000 |
| 2024-07-08 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 40,766,900 |
| 2024-07-05 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 7,108,000 |
| 2024-07-04 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 7,283,800 |
| 2024-07-03 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | 9,479,400 |
| 2024-07-02 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 13,608,000 |
| 2024-07-01 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 7,728,400 |
| 2024-06-28 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 10,271,000 |
| 2024-06-27 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 16,535,700 |
| 2024-06-26 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 32,443,500 |
| 2024-06-25 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 8,392,000 |
| 2024-06-24 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 9,024,200 |
| 2024-06-21 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 9,855,300 |
| 2024-06-20 | 152.00 | 157.00 | 151.00 | 157.00 | 157.00 | 29,588,600 |
| 2024-06-19 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 6,908,800 |
| 2024-06-14 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | 9,906,700 |
| 2024-06-13 | 153.00 | 157.00 | 152.00 | 157.00 | 157.00 | 20,318,700 |
| 2024-06-12 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 16,785,900 |
| 2024-06-11 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 14,364,400 |
| 2024-06-10 | 165.00 | 165.00 | 147.00 | 155.00 | 155.00 | 28,748,200 |
| 2024-06-07 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 55,548,500 |
| 2024-06-06 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 11,344,200 |
| 2024-06-05 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 9,766,400 |
| 2024-06-04 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 13,674,600 |
| 2024-06-03 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 10,328,300 |
| 2024-05-31 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 26,763,500 |
| 2024-05-30 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 11,645,500 |
| 2024-05-29 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 13,293,800 |
| 2024-05-28 | 158.00 | 160.00 | 152.00 | 156.00 | 156.00 | 21,184,700 |
| 2024-05-27 | 153.00 | 155.00 | 147.00 | 155.00 | 155.00 | 50,514,700 |
| 2024-05-22 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 11,550,900 |
| 2024-05-21 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 15,689,200 |
| 2024-05-20 | 152.00 | 160.00 | 150.00 | 159.00 | 159.00 | 49,765,800 |
| 2024-05-17 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 11,844,700 |
| 2024-05-16 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 16,717,600 |
| 2024-05-15 | 150.00 | 155.00 | 149.00 | 155.00 | 155.00 | 40,153,100 |
| 2024-05-14 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 12,308,000 |
| 2024-05-13 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 15,406,300 |
| 2024-05-08 | 157.00 | 158.00 | 148.00 | 153.00 | 153.00 | 18,358,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.