Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 256.00 | 256.00 | 242.00 | 244.00 | 244.00 | 2,387,300 |
| 2026-01-27 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,479,400 |
| 2026-01-26 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | 3,153,500 |
| 2026-01-23 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 3,775,500 |
| 2026-01-22 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | 1,675,400 |
| 2026-01-21 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 2,762,300 |
| 2026-01-20 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 2,642,300 |
| 2026-01-19 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 3,423,500 |
| 2026-01-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2026-01-15 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 4,575,300 |
| 2026-01-14 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 2,739,500 |
| 2026-01-13 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 2,547,500 |
| 2026-01-12 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 2,333,800 |
| 2026-01-09 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 2,348,600 |
| 2026-01-08 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 2,650,800 |
| 2026-01-07 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 3,820,600 |
| 2026-01-06 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 5,298,200 |
| 2026-01-05 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 3,886,300 |
| 2026-01-02 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 2,323,600 |
| 2026-01-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-30 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 2,680,900 |
| 2025-12-29 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 2,692,200 |
| 2025-12-26 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-25 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-24 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 2,685,800 |
| 2025-12-23 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 1,639,400 |
| 2025-12-22 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 3,172,200 |
| 2025-12-19 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 2,695,800 |
| 2025-12-18 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 2,896,900 |
| 2025-12-17 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 3,303,300 |
| 2025-12-16 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 8,498,900 |
| 2025-12-15 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 4,711,500 |
| 2025-12-12 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 4,993,000 |
| 2025-12-11 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 4,851,900 |
| 2025-12-10 | 264.00 | 266.00 | 256.00 | 256.00 | 256.00 | 3,586,400 |
| 2025-12-09 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 5,874,400 |
| 2025-12-08 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 17,117,100 |
| 2025-12-05 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 4,031,500 |
| 2025-12-04 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,233,000 |
| 2025-12-03 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,292,400 |
| 2025-12-02 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 3,193,900 |
| 2025-12-01 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,241,500 |
| 2025-11-28 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 2,833,400 |
| 2025-11-27 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 3,212,200 |
| 2025-11-26 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,288,800 |
| 2025-11-25 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 3,255,600 |
| 2025-11-24 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | 3,177,400 |
| 2025-11-21 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 4,002,900 |
| 2025-11-20 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3,634,200 |
| 2025-11-19 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 2,835,600 |
| 2025-11-18 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,504,800 |
| 2025-11-17 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 2,465,800 |
| 2025-11-14 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 2,816,800 |
| 2025-11-13 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 3,509,200 |
| 2025-11-12 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 3,956,100 |
| 2025-11-11 | 266.00 | 268.00 | 256.00 | 260.00 | 260.00 | 4,090,000 |
| 2025-11-10 | 252.00 | 266.00 | 252.00 | 266.00 | 266.00 | 12,168,100 |
| 2025-11-07 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 7,000,800 |
| 2025-11-06 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | 2,470,900 |
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.