Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,547,500 |
| 2022-02-03 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 6,327,300 |
| 2022-02-02 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 5,998,800 |
| 2022-01-31 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 3,722,700 |
| 2022-01-28 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 9,286,000 |
| 2022-01-27 | 103.00 | 104.00 | 99.000 | 100.00 | 100.00 | 6,401,600 |
| 2022-01-26 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 3,671,800 |
| 2022-01-25 | 106.00 | 106.00 | 102.00 | 104.00 | 104.00 | 4,985,000 |
| 2022-01-24 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 5,050,500 |
| 2022-01-21 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,187,400 |
| 2022-01-20 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 6,471,400 |
| 2022-01-19 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 4,579,600 |
| 2022-01-18 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 7,929,100 |
| 2022-01-17 | 105.00 | 114.00 | 105.00 | 112.00 | 112.00 | 60,242,400 |
| 2022-01-14 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 16,330,900 |
| 2022-01-13 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 6,836,000 |
| 2022-01-12 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 6,357,000 |
| 2022-01-11 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,975,000 |
| 2022-01-10 | 101.00 | 105.00 | 100.00 | 105.00 | 105.00 | 11,754,300 |
| 2022-01-07 | 97.000 | 100.00 | 97.000 | 100.00 | 100.00 | 11,421,000 |
| 2022-01-06 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 5,768,100 |
| 2022-01-05 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 4,059,800 |
| 2022-01-04 | 101.00 | 102.00 | 97.000 | 102.00 | 102.00 | 6,222,300 |
| 2022-01-03 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 6,815,200 |
| 2021-12-30 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 22,603,500 |
| 2021-12-29 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 5,615,400 |
| 2021-12-28 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 4,032,200 |
| 2021-12-27 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,547,500 |
| 2021-12-24 | 112.00 | 114.00 | 106.00 | 110.00 | 110.00 | 25,765,000 |
| 2021-12-23 | 100.00 | 112.00 | 97.000 | 112.00 | 112.00 | 68,150,700 |
| 2021-12-22 | 95.000 | 97.000 | 94.000 | 97.000 | 97.000 | 12,289,000 |
| 2021-12-21 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 8,115,200 |
| 2021-12-20 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 4,014,900 |
| 2021-12-17 | 96.000 | 96.000 | 93.000 | 94.000 | 94.000 | 35,963,200 |
| 2021-12-16 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 2,087,600 |
| 2021-12-15 | 95.000 | 95.000 | 93.000 | 95.000 | 95.000 | 3,159,500 |
| 2021-12-14 | 98.000 | 98.000 | 94.000 | 95.000 | 95.000 | 6,974,800 |
| 2021-12-13 | 98.000 | 100.00 | 97.000 | 98.000 | 98.000 | 5,085,100 |
| 2021-12-10 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 6,966,300 |
| 2021-12-09 | 97.000 | 101.00 | 97.000 | 101.00 | 101.00 | 10,938,200 |
| 2021-12-08 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 4,404,500 |
| 2021-12-07 | 100.00 | 101.00 | 96.000 | 98.000 | 98.000 | 6,676,200 |
| 2021-12-06 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 4,261,300 |
| 2021-12-03 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 10,691,000 |
| 2021-12-02 | 96.000 | 108.00 | 96.000 | 105.00 | 105.00 | 35,214,700 |
| 2021-12-01 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 15,992,500 |
| 2021-11-30 | 94.000 | 96.000 | 93.000 | 93.000 | 93.000 | 6,470,900 |
| 2021-11-29 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 4,941,300 |
| 2021-11-26 | 93.000 | 95.000 | 92.000 | 93.000 | 93.000 | 2,600,400 |
| 2021-11-25 | 94.000 | 97.000 | 92.000 | 94.000 | 94.000 | 14,313,200 |
| 2021-11-24 | 93.000 | 94.000 | 92.000 | 94.000 | 94.000 | 7,274,400 |
| 2021-11-23 | 93.000 | 94.000 | 90.000 | 92.000 | 92.000 | 5,169,700 |
| 2021-11-22 | 98.000 | 100.00 | 92.000 | 93.000 | 93.000 | 19,366,400 |
| 2021-11-19 | 87.000 | 100.00 | 84.000 | 97.000 | 97.000 | 94,930,000 |
| 2021-11-18 | 78.000 | 88.000 | 76.000 | 87.000 | 87.000 | 79,613,600 |
| 2021-11-17 | 77.000 | 78.000 | 75.000 | 77.000 | 77.000 | 8,878,600 |
| 2021-11-16 | 76.000 | 78.000 | 75.000 | 77.000 | 77.000 | 6,751,800 |
| 2021-11-15 | 78.000 | 79.000 | 75.000 | 76.000 | 76.000 | 6,528,600 |
| 2021-11-12 | 74.000 | 78.000 | 74.000 | 78.000 | 78.000 | 15,400,100 |
| 2021-11-11 | 72.000 | 75.000 | 71.000 | 75.000 | 75.000 | 7,534,600 |
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.