Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 111.00 | 114.00 | 107.00 | 114.00 | 114.00 | 20,792,500 |
| 2022-08-08 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | 8,020,500 |
| 2022-08-05 | 110.00 | 117.00 | 110.00 | 115.00 | 115.00 | 26,563,500 |
| 2022-08-04 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 3,313,000 |
| 2022-08-03 | 136.00 | 137.00 | 126.00 | 126.00 | 126.00 | 16,939,000 |
| 2022-08-02 | 137.00 | 139.00 | 132.00 | 135.00 | 135.00 | 29,937,800 |
| 2022-08-01 | 129.00 | 142.00 | 129.00 | 138.00 | 138.00 | 76,637,500 |
| 2022-07-29 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 12,044,800 |
| 2022-07-28 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 11,884,400 |
| 2022-07-27 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 35,913,800 |
| 2022-07-26 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | 7,319,600 |
| 2022-07-25 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5,599,600 |
| 2022-07-22 | 129.00 | 131.00 | 124.00 | 125.00 | 125.00 | 17,506,100 |
| 2022-07-21 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 5,003,400 |
| 2022-07-20 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 11,145,300 |
| 2022-07-19 | 120.00 | 135.00 | 119.00 | 133.00 | 133.00 | 74,474,200 |
| 2022-07-18 | 118.00 | 122.00 | 114.00 | 120.00 | 120.00 | 22,212,300 |
| 2022-07-15 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | 15,738,500 |
| 2022-07-14 | 112.00 | 123.00 | 112.00 | 123.00 | 123.00 | 71,028,100 |
| 2022-07-13 | 110.00 | 113.00 | 109.00 | 112.00 | 112.00 | 11,800,300 |
| 2022-07-12 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 9,855,200 |
| 2022-07-11 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5,161,300 |
| 2022-07-08 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 5,068,900 |
| 2022-07-07 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 3,573,700 |
| 2022-07-06 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 5,455,700 |
| 2022-07-05 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,508,300 |
| 2022-07-04 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3,545,900 |
| 2022-07-01 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 7,625,900 |
| 2022-06-30 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,967,600 |
| 2022-06-29 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,565,500 |
| 2022-06-28 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,635,300 |
| 2022-06-27 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 3,629,200 |
| 2022-06-24 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,405,100 |
| 2022-06-23 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 7,037,200 |
| 2022-06-22 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 3,421,100 |
| 2022-06-21 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3,979,500 |
| 2022-06-20 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 3,935,700 |
| 2022-06-17 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 5,269,200 |
| 2022-06-16 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,323,700 |
| 2022-06-15 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 3,607,200 |
| 2022-06-14 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 4,741,800 |
| 2022-06-13 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 3,832,100 |
| 2022-06-10 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,760,100 |
| 2022-06-09 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3,146,400 |
| 2022-06-08 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,762,500 |
| 2022-06-07 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2,112,600 |
| 2022-06-06 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3,498,200 |
| 2022-06-03 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 3,950,900 |
| 2022-06-02 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,171,800 |
| 2022-05-31 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 4,276,200 |
| 2022-05-30 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,557,500 |
| 2022-05-27 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 5,273,100 |
| 2022-05-25 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,851,800 |
| 2022-05-24 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 2,410,000 |
| 2022-05-23 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 3,592,100 |
| 2022-05-20 | 107.00 | 114.00 | 106.00 | 113.00 | 113.00 | 23,532,900 |
| 2022-05-19 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1,915,500 |
| 2022-05-18 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 4,144,800 |
| 2022-05-17 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2,531,100 |
| 2022-05-13 | 116.00 | 116.00 | 106.00 | 107.00 | 107.00 | 1,722,000 |
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.