Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 38,803,700 |
| 2024-05-06 | 159.00 | 159.00 | 147.00 | 153.00 | 153.00 | 23,632,000 |
| 2024-05-03 | 161.00 | 161.00 | 155.00 | 159.00 | 159.00 | 15,877,800 |
| 2024-05-02 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | 18,547,600 |
| 2024-04-30 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 34,210,500 |
| 2024-04-29 | 170.00 | 171.00 | 160.00 | 165.00 | 165.00 | 68,465,800 |
| 2024-04-26 | 153.00 | 173.00 | 153.00 | 171.00 | 171.00 | 178,396,000 |
| 2024-04-25 | 156.00 | 160.00 | 153.00 | 154.00 | 154.00 | 27,356,400 |
| 2024-04-24 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 92,362,700 |
| 2024-04-23 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 58,675,800 |
| 2024-04-22 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 23,754,600 |
| 2024-04-19 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 23,419,000 |
| 2024-04-18 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 52,542,700 |
| 2024-04-17 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 28,949,000 |
| 2024-04-16 | 155.00 | 156.00 | 141.00 | 145.00 | 145.00 | 52,997,500 |
| 2024-04-05 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 160,147,300 |
| 2024-04-04 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 17,946,600 |
| 2024-04-03 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 21,426,500 |
| 2024-04-02 | 141.00 | 142.00 | 137.00 | 141.00 | 141.00 | 27,533,300 |
| 2024-04-01 | 141.00 | 142.00 | 135.00 | 141.00 | 141.00 | 33,903,300 |
| 2024-03-28 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 16,689,300 |
| 2024-03-27 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 21,919,300 |
| 2024-03-26 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 22,183,300 |
| 2024-03-25 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 14,354,100 |
| 2024-03-22 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 20,790,500 |
| 2024-03-21 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 25,463,900 |
| 2024-03-20 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 21,972,400 |
| 2024-03-19 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 49,587,400 |
| 2024-03-18 | 142.00 | 142.00 | 133.00 | 140.00 | 140.00 | 44,319,900 |
| 2024-03-15 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 19,423,900 |
| 2024-03-14 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 31,880,900 |
| 2024-03-13 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 43,146,600 |
| 2024-03-08 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 49,942,200 |
| 2024-03-07 | 145.00 | 153.00 | 144.00 | 150.00 | 150.00 | 95,985,000 |
| 2024-03-06 | 148.00 | 150.00 | 141.00 | 145.00 | 145.00 | 77,195,100 |
| 2024-03-05 | 132.00 | 148.00 | 132.00 | 148.00 | 148.00 | 198,327,600 |
| 2024-03-04 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 31,017,000 |
| 2024-03-01 | 133.00 | 137.00 | 128.00 | 134.00 | 134.00 | 162,933,500 |
| 2024-02-29 | 126.00 | 137.00 | 125.00 | 133.00 | 133.00 | 134,521,500 |
| 2024-02-28 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 30,728,400 |
| 2024-02-27 | 133.00 | 133.00 | 123.00 | 127.00 | 127.00 | 49,226,700 |
| 2024-02-26 | 116.00 | 131.00 | 116.00 | 131.00 | 131.00 | 142,183,000 |
| 2024-02-23 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 16,813,800 |
| 2024-02-22 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 13,828,200 |
| 2024-02-21 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 8,804,200 |
| 2024-02-20 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 40,545,600 |
| 2024-02-19 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 32,421,800 |
| 2024-02-16 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 29,962,400 |
| 2024-02-15 | 120.00 | 121.00 | 112.00 | 114.00 | 114.00 | 14,981,600 |
| 2024-02-13 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 22,179,100 |
| 2024-02-12 | 137.00 | 137.00 | 118.00 | 122.00 | 122.00 | 31,570,200 |
| 2024-02-07 | 122.00 | 139.00 | 122.00 | 136.00 | 136.00 | 222,967,100 |
| 2024-02-06 | 122.00 | 126.00 | 117.00 | 122.00 | 122.00 | 57,744,000 |
| 2024-02-05 | 130.00 | 130.00 | 117.00 | 121.00 | 121.00 | 53,036,900 |
| 2024-02-02 | 106.00 | 130.00 | 106.00 | 130.00 | 130.00 | 159,213,600 |
| 2024-02-01 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 33,753,400 |
| 2024-01-31 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 24,885,100 |
| 2024-01-30 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 23,882,600 |
| 2024-01-29 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 14,506,400 |
| 2024-01-26 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 11,876,300 |
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.