Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,289,000 |
| 2022-05-11 | 102.00 | 111.00 | 102.00 | 109.00 | 109.00 | 31,415,700 |
| 2022-05-10 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 4,286,700 |
| 2022-05-09 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 3,561,200 |
| 2022-04-28 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,973,700 |
| 2022-04-27 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 4,375,600 |
| 2022-04-26 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 11,812,600 |
| 2022-04-25 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 3,281,900 |
| 2022-04-22 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 5,390,500 |
| 2022-04-21 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 5,652,700 |
| 2022-04-20 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,742,500 |
| 2022-04-19 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,947,500 |
| 2022-04-18 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 8,974,000 |
| 2022-04-14 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 7,181,600 |
| 2022-04-13 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 2,818,500 |
| 2022-04-12 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 6,033,300 |
| 2022-04-11 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 5,543,900 |
| 2022-04-08 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 4,754,300 |
| 2022-04-07 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | 7,987,700 |
| 2022-04-06 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 2,667,600 |
| 2022-04-05 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1,706,500 |
| 2022-04-04 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 5,901,100 |
| 2022-04-01 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 6,803,500 |
| 2022-03-31 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 15,838,700 |
| 2022-03-30 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,488,500 |
| 2022-03-29 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 10,567,500 |
| 2022-03-28 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 69,293,000 |
| 2022-03-25 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 5,480,000 |
| 2022-03-24 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 5,793,200 |
| 2022-03-23 | 102.00 | 104.00 | 99.000 | 103.00 | 103.00 | 14,883,500 |
| 2022-03-22 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,605,300 |
| 2022-03-21 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 6,311,700 |
| 2022-03-18 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 8,229,700 |
| 2022-03-17 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 8,632,000 |
| 2022-03-16 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 15,566,300 |
| 2022-03-15 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 6,488,200 |
| 2022-03-14 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 18,828,400 |
| 2022-03-11 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 11,360,800 |
| 2022-03-10 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 12,290,800 |
| 2022-03-09 | 98.000 | 106.00 | 97.000 | 105.00 | 105.00 | 56,501,000 |
| 2022-03-08 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 5,077,500 |
| 2022-03-07 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,762,200 |
| 2022-03-04 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 4,097,200 |
| 2022-03-02 | 97.000 | 98.000 | 96.000 | 98.000 | 98.000 | 2,786,600 |
| 2022-03-01 | 97.000 | 99.000 | 96.000 | 97.000 | 97.000 | 3,297,000 |
| 2022-02-25 | 96.000 | 97.000 | 94.000 | 97.000 | 97.000 | 9,387,500 |
| 2022-02-24 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 2,447,200 |
| 2022-02-23 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 3,160,400 |
| 2022-02-22 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 2,643,400 |
| 2022-02-21 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,720,000 |
| 2022-02-18 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 2,488,600 |
| 2022-02-17 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 3,563,000 |
| 2022-02-16 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 4,141,200 |
| 2022-02-15 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 3,470,700 |
| 2022-02-14 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 1,796,000 |
| 2022-02-11 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 11,032,500 |
| 2022-02-10 | 100.00 | 101.00 | 98.000 | 99.000 | 99.000 | 2,060,100 |
| 2022-02-09 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 5,053,600 |
| 2022-02-08 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 9,890,300 |
| 2022-02-07 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,495,800 |
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.