Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 2,913,800 |
| 2025-11-04 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 2,872,100 |
| 2025-11-03 | 254.00 | 262.00 | 254.00 | 254.00 | 254.00 | 3,996,500 |
| 2025-10-31 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 6,023,600 |
| 2025-10-30 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 4,857,900 |
| 2025-10-29 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 4,511,900 |
| 2025-10-28 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 2,948,200 |
| 2025-10-27 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 3,066,200 |
| 2025-10-24 | 256.00 | 268.00 | 250.00 | 254.00 | 254.00 | 3,655,100 |
| 2025-10-23 | 246.00 | 258.00 | 246.00 | 256.00 | 256.00 | 13,487,600 |
| 2025-10-22 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 5,500,200 |
| 2025-10-21 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4,203,900 |
| 2025-10-20 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 3,138,600 |
| 2025-10-17 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 4,521,500 |
| 2025-10-16 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 4,348,200 |
| 2025-10-15 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4,028,100 |
| 2025-10-14 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 3,043,300 |
| 2025-10-13 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 2,526,400 |
| 2025-10-10 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 3,132,300 |
| 2025-10-09 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 3,348,800 |
| 2025-10-08 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 2,926,800 |
| 2025-10-07 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 5,900,200 |
| 2025-10-06 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4,971,700 |
| 2025-10-03 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 2,904,300 |
| 2025-10-02 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 2,869,800 |
| 2025-10-01 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 8,498,700 |
| 2025-09-30 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 3,448,900 |
| 2025-09-29 | 244.00 | 246.00 | 242.00 | 242.00 | 242.00 | 4,564,600 |
| 2025-09-26 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | 3,351,700 |
| 2025-09-25 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 2,894,000 |
| 2025-09-24 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 4,983,900 |
| 2025-09-23 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 4,158,800 |
| 2025-09-22 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 2,813,100 |
| 2025-09-19 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 4,584,000 |
| 2025-09-18 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 3,001,400 |
| 2025-09-17 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 3,865,400 |
| 2025-09-16 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 4,501,600 |
| 2025-09-15 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 4,630,900 |
| 2025-09-12 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 4,433,000 |
| 2025-09-11 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 4,321,700 |
| 2025-09-10 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 3,515,300 |
| 2025-09-09 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 3,006,100 |
| 2025-09-08 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 3,925,200 |
| 2025-09-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-09-04 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 4,166,400 |
| 2025-09-03 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 12,570,100 |
| 2025-09-02 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 9,061,100 |
| 2025-09-01 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 3,274,100 |
| 2025-08-29 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 3,100,100 |
| 2025-08-28 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 3,911,100 |
| 2025-08-27 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 3,521,900 |
| 2025-08-26 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 3,941,700 |
| 2025-08-25 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,233,200 |
| 2025-08-22 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 3,197,300 |
| 2025-08-21 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 3,941,500 |
| 2025-08-20 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 5,193,300 |
| 2025-08-19 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,616,900 |
| 2025-08-18 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-08-15 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,485,500 |
| 2025-08-14 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3,469,800 |
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.