Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 76.000 | 76.000 | 72.000 | 73.000 | 73.000 | 3,334,300 |
| 2022-11-01 | 76.000 | 77.000 | 74.000 | 76.000 | 76.000 | 9,259,200 |
| 2022-10-31 | 73.000 | 78.000 | 71.000 | 76.000 | 76.000 | 19,445,600 |
| 2022-10-28 | 75.000 | 76.000 | 72.000 | 72.000 | 72.000 | 3,087,000 |
| 2022-10-27 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 3,078,600 |
| 2022-10-26 | 80.000 | 80.000 | 75.000 | 77.000 | 77.000 | 5,475,700 |
| 2022-10-25 | 72.000 | 79.000 | 70.000 | 79.000 | 79.000 | 28,275,800 |
| 2022-10-24 | 75.000 | 75.000 | 71.000 | 72.000 | 72.000 | 6,608,700 |
| 2022-10-21 | 73.000 | 76.000 | 73.000 | 75.000 | 75.000 | 13,641,300 |
| 2022-10-20 | 71.000 | 73.000 | 69.000 | 73.000 | 73.000 | 7,709,100 |
| 2022-10-19 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 5,172,700 |
| 2022-10-18 | 72.000 | 73.000 | 70.000 | 71.000 | 71.000 | 4,328,700 |
| 2022-10-17 | 76.000 | 77.000 | 71.000 | 72.000 | 72.000 | 8,087,800 |
| 2022-10-14 | 70.000 | 75.000 | 68.000 | 75.000 | 75.000 | 26,124,800 |
| 2022-10-13 | 71.000 | 73.000 | 68.000 | 69.000 | 69.000 | 3,624,200 |
| 2022-10-12 | 75.000 | 77.000 | 70.000 | 71.000 | 71.000 | 7,702,100 |
| 2022-10-11 | 77.000 | 77.000 | 72.000 | 75.000 | 75.000 | 7,688,900 |
| 2022-10-10 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 3,996,400 |
| 2022-10-07 | 78.000 | 79.000 | 75.000 | 77.000 | 77.000 | 6,455,400 |
| 2022-10-06 | 80.000 | 82.000 | 78.000 | 78.000 | 78.000 | 5,339,500 |
| 2022-10-05 | 80.000 | 87.000 | 77.000 | 80.000 | 80.000 | 32,573,400 |
| 2022-10-04 | 77.000 | 85.000 | 74.000 | 80.000 | 80.000 | 45,795,200 |
| 2022-10-03 | 79.000 | 80.000 | 74.000 | 75.000 | 75.000 | 11,132,300 |
| 2022-09-30 | 73.000 | 82.000 | 73.000 | 79.000 | 79.000 | 62,283,900 |
| 2022-09-29 | 77.000 | 87.000 | 72.000 | 72.000 | 72.000 | 106,412,100 |
| 2022-09-28 | 82.000 | 85.000 | 77.000 | 77.000 | 77.000 | 24,014,300 |
| 2022-09-27 | 69.000 | 91.000 | 67.000 | 82.000 | 82.000 | 173,702,800 |
| 2022-09-26 | 67.000 | 71.000 | 67.000 | 68.000 | 68.000 | 6,475,300 |
| 2022-09-23 | 85.000 | 85.000 | 71.000 | 71.000 | 71.000 | 9,242,000 |
| 2022-09-22 | 76.000 | 78.000 | 76.000 | 76.000 | 76.000 | 24,213,500 |
| 2022-09-21 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 677,700 |
| 2022-09-20 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,925,700 |
| 2022-09-19 | 93.000 | 102.00 | 93.000 | 93.000 | 93.000 | 38,165,500 |
| 2022-09-16 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,677,600 |
| 2022-09-15 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 9,395,800 |
| 2022-09-14 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,690,400 |
| 2022-09-13 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 5,368,200 |
| 2022-09-12 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 13,349,400 |
| 2022-09-09 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 13,307,200 |
| 2022-09-08 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,717,600 |
| 2022-09-07 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 4,314,300 |
| 2022-09-06 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 4,382,000 |
| 2022-09-05 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 2,827,700 |
| 2022-09-02 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 3,573,800 |
| 2022-09-01 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,830,700 |
| 2022-08-31 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 4,295,900 |
| 2022-08-30 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 8,867,100 |
| 2022-08-29 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,724,400 |
| 2022-08-26 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 4,849,100 |
| 2022-08-25 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 3,905,300 |
| 2022-08-24 | 121.00 | 125.00 | 118.00 | 118.00 | 118.00 | 18,894,300 |
| 2022-08-23 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 18,376,400 |
| 2022-08-22 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 3,277,000 |
| 2022-08-19 | 116.00 | 121.00 | 115.00 | 119.00 | 119.00 | 17,650,100 |
| 2022-08-18 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 3,863,400 |
| 2022-08-16 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 3,405,800 |
| 2022-08-15 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | 7,022,000 |
| 2022-08-12 | 114.00 | 120.00 | 112.00 | 120.00 | 120.00 | 23,716,300 |
| 2022-08-11 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 5,731,700 |
| 2022-08-10 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 10,049,600 |
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.