Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 3,558,800 |
| 2025-08-12 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 5,173,700 |
| 2025-08-11 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 4,913,200 |
| 2025-08-08 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 3,498,300 |
| 2025-08-07 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 3,492,600 |
| 2025-08-06 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 4,792,300 |
| 2025-08-05 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,225,300 |
| 2025-08-04 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3,040,000 |
| 2025-08-01 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 3,852,500 |
| 2025-07-31 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 4,285,900 |
| 2025-07-30 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 6,487,100 |
| 2025-07-29 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 5,977,800 |
| 2025-07-28 | 228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,497,000 |
| 2025-07-25 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 4,629,000 |
| 2025-07-24 | 234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 4,301,400 |
| 2025-07-23 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 5,340,500 |
| 2025-07-22 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 4,559,000 |
| 2025-07-21 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 5,560,700 |
| 2025-07-18 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 4,510,900 |
| 2025-07-17 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 4,404,000 |
| 2025-07-16 | 236.00 | 238.00 | 232.00 | 232.00 | 232.00 | 4,117,100 |
| 2025-07-15 | 240.00 | 248.00 | 232.00 | 236.00 | 236.00 | 4,323,000 |
| 2025-07-14 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 7,923,000 |
| 2025-07-11 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 6,046,100 |
| 2025-07-10 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 5,302,600 |
| 2025-07-09 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 5,633,000 |
| 2025-07-08 | 238.00 | 248.00 | 222.00 | 232.00 | 232.00 | 7,305,700 |
| 2025-07-07 | 224.00 | 238.00 | 224.00 | 238.00 | 238.00 | 22,468,500 |
| 2025-07-04 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 7,127,100 |
| 2025-07-03 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 5,627,600 |
| 2025-07-02 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 4,148,200 |
| 2025-07-01 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 6,750,300 |
| 2025-06-30 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 5,642,100 |
| 2025-06-26 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 4,725,300 |
| 2025-06-25 | 224.00 | 226.00 | 216.00 | 218.00 | 218.00 | 5,139,900 |
| 2025-06-24 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 11,804,800 |
| 2025-06-23 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 4,878,300 |
| 2025-06-20 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 6,562,800 |
| 2025-06-19 | 234.00 | 234.00 | 208.00 | 220.00 | 220.00 | 11,486,600 |
| 2025-06-18 | 218.00 | 248.00 | 218.00 | 234.00 | 234.00 | 55,500,600 |
| 2025-06-17 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 12,159,800 |
| 2025-06-16 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 4,115,900 |
| 2025-06-13 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 8,120,900 |
| 2025-06-12 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 4,236,200 |
| 2025-06-11 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 4,137,600 |
| 2025-06-10 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 4,679,300 |
| 2025-06-05 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 6,897,300 |
| 2025-06-04 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 4,374,700 |
| 2025-06-03 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 4,865,200 |
| 2025-06-02 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 7,413,400 |
| 2025-05-28 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 6,282,000 |
| 2025-05-27 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 10,634,600 |
| 2025-05-26 | 202.00 | 220.00 | 202.00 | 220.00 | 220.00 | 30,759,200 |
| 2025-05-23 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 4,413,400 |
| 2025-05-22 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 4,019,000 |
| 2025-05-21 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,427,200 |
| 2025-05-20 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 8,570,600 |
| 2025-05-19 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 5,234,900 |
| 2025-05-16 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | 4,228,400 |
| 2025-05-15 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 6,640,300 |
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.