Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-10-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-10-26 | 118.00 | 138.00 | 116.00 | 137.00 | 137.00 | 182,010,800 |
| 2023-10-25 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 25,915,100 |
| 2023-10-24 | 113.00 | 122.00 | 113.00 | 117.00 | 117.00 | 51,551,300 |
| 2023-10-23 | 115.00 | 124.00 | 112.00 | 113.00 | 113.00 | 26,546,500 |
| 2023-10-20 | 118.00 | 119.00 | 110.00 | 115.00 | 115.00 | 32,561,900 |
| 2023-10-19 | 127.00 | 127.00 | 110.00 | 118.00 | 118.00 | 66,974,400 |
| 2023-10-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-10-17 | 99.000 | 132.00 | 99.000 | 132.00 | 132.00 | 214,495,500 |
| 2023-10-16 | 92.000 | 99.000 | 89.000 | 98.000 | 98.000 | 44,092,400 |
| 2023-10-13 | 85.000 | 91.000 | 80.000 | 91.000 | 91.000 | 46,882,200 |
| 2023-10-12 | 93.000 | 93.000 | 85.000 | 85.000 | 85.000 | 2,988,600 |
| 2023-10-11 | 94.000 | 94.000 | 86.000 | 89.000 | 89.000 | 2,551,400 |
| 2023-10-10 | 90.000 | 90.000 | 86.000 | 89.000 | 89.000 | 2,152,200 |
| 2023-10-09 | 90.000 | 96.000 | 89.000 | 90.000 | 90.000 | 3,055,000 |
| 2023-10-06 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 11,746,700 |
| 2023-10-05 | 93.000 | 95.000 | 91.000 | 94.000 | 94.000 | 6,672,400 |
| 2023-10-04 | 95.000 | 96.000 | 90.000 | 92.000 | 92.000 | 4,444,400 |
| 2023-10-03 | 101.00 | 103.00 | 87.000 | 93.000 | 93.000 | 18,886,500 |
| 2023-10-02 | 87.000 | 99.000 | 85.000 | 99.000 | 99.000 | 41,750,700 |
| 2023-09-29 | 77.000 | 88.000 | 77.000 | 87.000 | 87.000 | 14,013,600 |
| 2023-09-27 | 80.000 | 80.000 | 75.000 | 77.000 | 77.000 | 5,501,900 |
| 2023-09-26 | 82.000 | 85.000 | 77.000 | 77.000 | 77.000 | 9,614,000 |
| 2023-09-25 | 77.000 | 93.000 | 75.000 | 82.000 | 82.000 | 25,245,000 |
| 2023-09-22 | 84.000 | 84.000 | 75.000 | 75.000 | 75.000 | 2,598,100 |
| 2023-09-21 | 90.000 | 90.000 | 74.000 | 78.000 | 78.000 | 4,578,600 |
| 2023-09-20 | 98.000 | 99.000 | 60.000 | 79.000 | 79.000 | 41,551,500 |
| 2023-09-19 | 74.000 | 90.000 | 71.000 | 90.000 | 90.000 | 31,257,900 |
| 2023-09-18 | 50.000 | 67.000 | 50.000 | 67.000 | 67.000 | 15,697,800 |
| 2023-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 41,900 |
| 2023-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,000 |
| 2023-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,800 |
| 2023-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2023-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 30,000 |
| 2023-09-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 68,200 |
| 2023-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 800 |
| 2023-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2023-08-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,000 |
| 2023-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,000 |
| 2023-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,000 |
| 2023-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,500 |
| 2023-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 4,800 |
| 2023-08-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 18,100 |
| 2023-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 200 |
| 2023-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,000 |
| 2023-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2023-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500 |
| 2023-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 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.