Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 5,335,700 |
| 2025-02-03 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 5,198,500 |
| 2025-01-31 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 10,571,100 |
| 2025-01-30 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 19,570,900 |
| 2025-01-24 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 14,141,300 |
| 2025-01-23 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 5,459,200 |
| 2025-01-22 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 5,448,600 |
| 2025-01-21 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 5,426,300 |
| 2025-01-20 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 5,912,400 |
| 2025-01-17 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 5,548,600 |
| 2025-01-16 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 5,524,700 |
| 2025-01-15 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 5,554,300 |
| 2025-01-14 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5,488,300 |
| 2025-01-13 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 5,420,100 |
| 2025-01-10 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 4,669,100 |
| 2025-01-09 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 5,442,200 |
| 2025-01-08 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 5,506,900 |
| 2025-01-07 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 5,423,200 |
| 2025-01-06 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 5,304,300 |
| 2025-01-03 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 6,149,800 |
| 2025-01-02 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 11,982,700 |
| 2024-12-30 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 9,370,100 |
| 2024-12-27 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 9,588,000 |
| 2024-12-24 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 11,525,800 |
| 2024-12-23 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 12,431,700 |
| 2024-12-20 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 8,385,700 |
| 2024-12-19 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 9,913,400 |
| 2024-12-18 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 8,335,100 |
| 2024-12-17 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 7,417,700 |
| 2024-12-16 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 4,603,100 |
| 2024-12-13 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 8,215,000 |
| 2024-12-12 | 258.00 | 258.00 | 218.00 | 238.00 | 238.00 | 17,706,000 |
| 2024-12-11 | 224.00 | 280.00 | 224.00 | 258.00 | 258.00 | 98,819,400 |
| 2024-12-10 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 8,708,800 |
| 2024-12-09 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 5,978,300 |
| 2024-12-06 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 5,623,900 |
| 2024-12-05 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 5,481,300 |
| 2024-12-04 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 10,361,700 |
| 2024-12-03 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 7,401,100 |
| 2024-12-02 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 7,148,100 |
| 2024-11-29 | 220.00 | 228.00 | 214.00 | 216.00 | 216.00 | 5,920,600 |
| 2024-11-28 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 8,924,700 |
| 2024-11-26 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 7,851,500 |
| 2024-11-25 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6,323,800 |
| 2024-11-22 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 7,562,000 |
| 2024-11-21 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 19,386,300 |
| 2024-11-20 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 8,241,900 |
| 2024-11-19 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,554,700 |
| 2024-11-18 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 7,592,800 |
| 2024-11-15 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 5,466,800 |
| 2024-11-14 | 214.00 | 216.00 | 206.00 | 210.00 | 210.00 | 6,343,700 |
| 2024-11-13 | 206.00 | 216.00 | 204.00 | 214.00 | 214.00 | 17,332,500 |
| 2024-11-12 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 12,591,200 |
| 2024-11-11 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 6,919,100 |
| 2024-11-08 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 7,463,300 |
| 2024-11-07 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 10,265,500 |
| 2024-11-06 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 7,644,100 |
| 2024-11-05 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | 6,342,500 |
| 2024-11-04 | 206.00 | 210.00 | 199.00 | 210.00 | 210.00 | 9,362,500 |
| 2024-11-01 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | 8,936,400 |
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.