Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 352,600 |
| 2026-07-24 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 43,500 |
| 2026-07-23 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | 236,400 |
| 2026-07-22 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 422,200 |
| 2026-07-21 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 99,000 |
| 2026-07-20 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 99,400 |
| 2026-07-17 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 127,100 |
| 2026-07-16 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 22,900 |
| 2026-07-15 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 37,100 |
| 2026-07-14 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 187,600 |
| 2026-07-13 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 17,500 |
| 2026-07-10 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 1,413,300 |
| 2026-07-09 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1,168,900 |
| 2026-07-08 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 1,225,400 |
| 2026-07-07 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 1,452,000 |
| 2026-07-06 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1,258,100 |
| 2026-07-03 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 1,273,400 |
| 2026-07-02 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | 1,181,400 |
| 2026-07-01 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 1,590,200 |
| 2026-06-30 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 805,000 |
| 2026-06-29 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1,120,200 |
| 2026-06-26 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | 2,650,000 |
| 2026-06-25 | 268.00 | 286.00 | 268.00 | 286.00 | 286.00 | 9,164,200 |
| 2026-06-24 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,349,900 |
| 2026-06-23 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 886,400 |
| 2026-06-22 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 588,900 |
| 2026-06-19 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 564,200 |
| 2026-06-18 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 401,100 |
| 2026-06-17 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1,009,600 |
| 2026-06-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2026-06-15 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 791,200 |
| 2026-06-12 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 939,800 |
| 2026-06-11 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 580,400 |
| 2026-06-10 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 662,700 |
| 2026-06-09 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 776,200 |
| 2026-06-08 | 260.00 | 270.00 | 258.00 | 270.00 | 270.00 | 1,441,800 |
| 2026-06-05 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 515,100 |
| 2026-06-04 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 676,800 |
| 2026-06-03 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 603,700 |
| 2026-06-02 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 675,700 |
| 2026-06-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-05-29 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 927,600 |
| 2026-05-28 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-05-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2026-05-26 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 1,650,700 |
| 2026-05-25 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 796,200 |
| 2026-05-22 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 412,100 |
| 2026-05-21 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 729,900 |
| 2026-05-20 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1,034,000 |
| 2026-05-19 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 599,300 |
| 2026-05-18 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | 706,200 |
| 2026-05-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-05-13 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 935,200 |
| 2026-05-12 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1,126,000 |
| 2026-05-11 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 799,600 |
| 2026-05-08 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 573,600 |
| 2026-05-07 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 1,332,200 |
| 2026-05-06 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 391,800 |
| 2026-05-05 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,425,800 |
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.