Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,129,200 |
| 2026-05-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-04-30 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 1,165,800 |
| 2026-04-29 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 2,676,600 |
| 2026-04-28 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2,304,700 |
| 2026-04-27 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,351,700 |
| 2026-04-24 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 1,554,500 |
| 2026-04-23 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 1,571,300 |
| 2026-04-22 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,368,100 |
| 2026-04-21 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,393,300 |
| 2026-04-20 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,356,800 |
| 2026-04-17 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 1,143,900 |
| 2026-04-16 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 1,710,400 |
| 2026-04-15 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 1,534,200 |
| 2026-04-14 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,518,500 |
| 2026-04-13 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 5,067,600 |
| 2026-04-10 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 3,910,700 |
| 2026-04-09 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 2,028,500 |
| 2026-04-08 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | 1,598,900 |
| 2026-04-07 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 2,331,600 |
| 2026-04-06 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 2,559,600 |
| 2026-04-02 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 2,561,700 |
| 2026-04-01 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,746,100 |
| 2026-03-31 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 2,350,400 |
| 2026-03-30 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 2,380,300 |
| 2026-03-27 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 1,972,000 |
| 2026-03-26 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 2,337,000 |
| 2026-03-25 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 1,984,500 |
| 2026-03-17 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 4,188,700 |
| 2026-03-16 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 2,104,100 |
| 2026-03-13 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,963,700 |
| 2026-03-12 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 2,257,300 |
| 2026-03-11 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1,784,200 |
| 2026-03-10 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 3,126,400 |
| 2026-03-09 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,489,100 |
| 2026-03-06 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,358,500 |
| 2026-03-05 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 2,351,200 |
| 2026-03-04 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 2,161,700 |
| 2026-03-03 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3,147,700 |
| 2026-03-02 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 2,351,200 |
| 2026-02-27 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1,985,900 |
| 2026-02-26 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 2,729,400 |
| 2026-02-25 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,976,400 |
| 2026-02-24 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 3,938,600 |
| 2026-02-23 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3,202,700 |
| 2026-02-20 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 2,190,700 |
| 2026-02-19 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 2,376,000 |
| 2026-02-18 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 2,353,700 |
| 2026-02-13 | 270.00 | 290.00 | 256.00 | 266.00 | 266.00 | 6,885,800 |
| 2026-02-12 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 7,913,100 |
| 2026-02-11 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3,990,200 |
| 2026-02-10 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 3,158,500 |
| 2026-02-09 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 2,185,000 |
| 2026-02-06 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 1,998,000 |
| 2026-02-05 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 2,335,700 |
| 2026-02-04 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 3,149,000 |
| 2026-02-03 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 4,797,000 |
| 2026-02-02 | 258.00 | 270.00 | 246.00 | 252.00 | 252.00 | 3,039,700 |
| 2026-01-30 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 5,615,900 |
| 2026-01-29 | 244.00 | 246.00 | 230.00 | 246.00 | 246.00 | 5,135,100 |
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.