Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 7,104,000 |
| 2024-01-24 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,897,300 |
| 2024-01-23 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,841,400 |
| 2024-01-22 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 9,936,500 |
| 2024-01-19 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 15,535,200 |
| 2024-01-18 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 10,078,100 |
| 2024-01-17 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,793,100 |
| 2024-01-16 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 5,961,300 |
| 2024-01-15 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 16,104,100 |
| 2024-01-12 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 7,698,900 |
| 2024-01-11 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 6,830,300 |
| 2024-01-10 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 5,777,200 |
| 2024-01-09 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 6,820,700 |
| 2024-01-08 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 9,639,600 |
| 2024-01-05 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 9,799,900 |
| 2024-01-04 | 105.00 | 110.00 | 103.00 | 110.00 | 110.00 | 31,174,000 |
| 2024-01-03 | 100.00 | 105.00 | 99.000 | 105.00 | 105.00 | 16,779,000 |
| 2024-01-02 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 5,171,200 |
| 2023-12-29 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 6,582,400 |
| 2023-12-28 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 5,185,600 |
| 2023-12-27 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3,462,800 |
| 2023-12-22 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 5,254,000 |
| 2023-12-21 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 4,925,000 |
| 2023-12-20 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 5,443,500 |
| 2023-12-19 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 7,224,400 |
| 2023-12-18 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 5,243,100 |
| 2023-12-15 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 4,202,200 |
| 2023-12-14 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 4,965,300 |
| 2023-12-13 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,589,900 |
| 2023-12-12 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 8,820,600 |
| 2023-12-11 | 103.00 | 105.00 | 99.000 | 102.00 | 102.00 | 6,211,300 |
| 2023-12-08 | 103.00 | 107.00 | 101.00 | 105.00 | 105.00 | 6,242,900 |
| 2023-12-07 | 109.00 | 109.00 | 93.000 | 104.00 | 104.00 | 39,714,500 |
| 2023-12-06 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 7,444,100 |
| 2023-12-05 | 105.00 | 110.00 | 104.00 | 110.00 | 110.00 | 19,233,900 |
| 2023-12-04 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 5,560,200 |
| 2023-12-01 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 6,825,600 |
| 2023-11-30 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 6,915,100 |
| 2023-11-29 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 5,589,400 |
| 2023-11-28 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 9,944,500 |
| 2023-11-27 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,985,800 |
| 2023-11-24 | 104.00 | 108.00 | 102.00 | 108.00 | 108.00 | 8,179,700 |
| 2023-11-23 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 5,207,900 |
| 2023-11-22 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 5,109,100 |
| 2023-11-21 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 5,400,000 |
| 2023-11-20 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 6,005,300 |
| 2023-11-17 | 103.00 | 108.00 | 102.00 | 107.00 | 107.00 | 10,024,500 |
| 2023-11-16 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 6,248,500 |
| 2023-11-15 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,055,300 |
| 2023-11-14 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 7,081,600 |
| 2023-11-13 | 114.00 | 114.00 | 103.00 | 104.00 | 104.00 | 9,090,900 |
| 2023-11-10 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 12,284,100 |
| 2023-11-09 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 7,369,300 |
| 2023-11-08 | 112.00 | 121.00 | 112.00 | 114.00 | 114.00 | 19,565,500 |
| 2023-11-07 | 125.00 | 129.00 | 124.00 | 124.00 | 124.00 | 1,897,300 |
| 2023-11-06 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-11-03 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-11-02 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-11-01 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-10-31 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
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.