Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,466,400 |
| 2025-05-09 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,724,000 |
| 2025-05-08 | 194.00 | 200.00 | 193.00 | 200.00 | 200.00 | 10,467,500 |
| 2025-05-07 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 7,019,300 |
| 2025-05-06 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 5,323,000 |
| 2025-05-05 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 4,031,600 |
| 2025-05-02 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 4,310,000 |
| 2025-04-30 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 3,301,300 |
| 2025-04-29 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 4,799,100 |
| 2025-04-28 | 200.00 | 210.00 | 190.00 | 195.00 | 195.00 | 4,902,500 |
| 2025-04-25 | 190.00 | 200.00 | 189.00 | 200.00 | 200.00 | 19,805,900 |
| 2025-04-24 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 15,663,800 |
| 2025-04-23 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 6,886,200 |
| 2025-04-22 | 189.00 | 189.00 | 178.00 | 183.00 | 183.00 | 6,621,200 |
| 2025-04-21 | 178.00 | 189.00 | 178.00 | 188.00 | 188.00 | 20,512,000 |
| 2025-04-17 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 6,802,000 |
| 2025-04-16 | 177.00 | 181.00 | 176.00 | 181.00 | 181.00 | 8,474,100 |
| 2025-04-15 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 4,846,400 |
| 2025-04-14 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 4,415,000 |
| 2025-04-11 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | 7,312,900 |
| 2025-04-10 | 177.00 | 182.00 | 176.00 | 182.00 | 182.00 | 8,540,500 |
| 2025-04-09 | 192.00 | 192.00 | 170.00 | 177.00 | 177.00 | 1,251,300 |
| 2025-04-08 | 197.00 | 197.00 | 175.00 | 192.00 | 192.00 | 35,200 |
| 2025-03-27 | 200.00 | 200.00 | 189.00 | 197.00 | 197.00 | 5,009,900 |
| 2025-03-26 | 200.00 | 210.00 | 195.00 | 202.00 | 202.00 | 5,869,500 |
| 2025-03-25 | 199.00 | 202.00 | 189.00 | 202.00 | 202.00 | 9,778,000 |
| 2025-03-24 | 210.00 | 210.00 | 193.00 | 199.00 | 199.00 | 8,648,300 |
| 2025-03-21 | 216.00 | 218.00 | 202.00 | 210.00 | 210.00 | 5,458,500 |
| 2025-03-20 | 214.00 | 220.00 | 202.00 | 216.00 | 216.00 | 13,882,300 |
| 2025-03-19 | 232.00 | 236.00 | 216.00 | 216.00 | 216.00 | 5,681,800 |
| 2025-03-18 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,650,100 |
| 2025-03-17 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 3,687,300 |
| 2025-03-14 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 3,962,200 |
| 2025-03-13 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 7,325,600 |
| 2025-03-12 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 4,132,600 |
| 2025-03-11 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4,013,800 |
| 2025-03-10 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 3,755,800 |
| 2025-03-07 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 3,621,100 |
| 2025-03-06 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 7,383,100 |
| 2025-03-05 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 20,054,900 |
| 2025-03-04 | 244.00 | 246.00 | 236.00 | 242.00 | 242.00 | 5,739,400 |
| 2025-03-03 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 14,773,800 |
| 2025-02-28 | 256.00 | 256.00 | 230.00 | 238.00 | 238.00 | 12,402,600 |
| 2025-02-27 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 7,286,800 |
| 2025-02-26 | 254.00 | 268.00 | 254.00 | 260.00 | 260.00 | 17,893,900 |
| 2025-02-25 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 3,746,500 |
| 2025-02-24 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 5,556,100 |
| 2025-02-21 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3,678,000 |
| 2025-02-20 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | 4,197,500 |
| 2025-02-19 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 10,408,700 |
| 2025-02-18 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 4,483,300 |
| 2025-02-17 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 8,346,000 |
| 2025-02-14 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 4,756,600 |
| 2025-02-13 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 5,269,600 |
| 2025-02-12 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 5,432,500 |
| 2025-02-11 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 5,268,900 |
| 2025-02-10 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 6,512,100 |
| 2025-02-07 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 10,279,300 |
| 2025-02-06 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 7,527,600 |
| 2025-02-05 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 5,301,300 |
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.