Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | 13,289,200 |
| 2024-10-30 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 31,475,700 |
| 2024-10-29 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 5,981,600 |
| 2024-10-28 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 7,489,200 |
| 2024-10-25 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 12,907,100 |
| 2024-10-24 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 23,985,800 |
| 2024-10-23 | 200.00 | 224.00 | 200.00 | 218.00 | 218.00 | 56,365,800 |
| 2024-10-22 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,869,400 |
| 2024-10-21 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 7,168,000 |
| 2024-10-18 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 47,404,100 |
| 2024-10-17 | 206.00 | 214.00 | 199.00 | 202.00 | 202.00 | 12,125,800 |
| 2024-10-16 | 193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 60,306,000 |
| 2024-10-15 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 12,256,000 |
| 2024-10-14 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 20,594,500 |
| 2024-10-11 | 186.00 | 204.00 | 186.00 | 200.00 | 200.00 | 68,184,100 |
| 2024-10-10 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 19,291,500 |
| 2024-10-09 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 13,109,100 |
| 2024-10-08 | 185.00 | 187.00 | 180.00 | 182.00 | 182.00 | 11,603,900 |
| 2024-10-07 | 182.00 | 195.00 | 181.00 | 187.00 | 187.00 | 44,690,100 |
| 2024-10-04 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 6,607,600 |
| 2024-10-03 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 7,418,200 |
| 2024-10-02 | 182.00 | 185.00 | 176.00 | 184.00 | 184.00 | 16,876,000 |
| 2024-10-01 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 11,395,500 |
| 2024-09-30 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 5,846,800 |
| 2024-09-27 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 6,218,200 |
| 2024-09-26 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 19,411,200 |
| 2024-09-25 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 7,424,600 |
| 2024-09-24 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 7,001,000 |
| 2024-09-23 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 8,289,000 |
| 2024-09-20 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | 13,667,100 |
| 2024-09-19 | 187.00 | 191.00 | 186.00 | 190.00 | 190.00 | 27,189,700 |
| 2024-09-18 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 22,345,000 |
| 2024-09-17 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | 14,612,600 |
| 2024-09-13 | 191.00 | 191.00 | 178.00 | 184.00 | 184.00 | 25,030,100 |
| 2024-09-12 | 175.00 | 196.00 | 175.00 | 190.00 | 190.00 | 173,581,900 |
| 2024-09-11 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 20,877,500 |
| 2024-09-10 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 9,177,800 |
| 2024-09-09 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 10,844,200 |
| 2024-09-06 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 11,921,000 |
| 2024-09-05 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 15,139,700 |
| 2024-09-04 | 168.00 | 178.00 | 167.00 | 171.00 | 171.00 | 46,137,200 |
| 2024-09-03 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 17,400,400 |
| 2024-09-02 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 14,148,100 |
| 2024-08-30 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | 11,536,700 |
| 2024-08-29 | 186.00 | 186.00 | 173.00 | 174.00 | 174.00 | 12,057,300 |
| 2024-08-28 | 159.00 | 188.00 | 159.00 | 186.00 | 186.00 | 166,708,900 |
| 2024-08-27 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 32,964,300 |
| 2024-08-26 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 6,773,000 |
| 2024-08-23 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 7,065,000 |
| 2024-08-22 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 7,639,000 |
| 2024-08-21 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 7,635,300 |
| 2024-08-20 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 7,912,100 |
| 2024-08-19 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 7,797,300 |
| 2024-08-16 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 14,488,400 |
| 2024-08-15 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 9,693,800 |
| 2024-08-14 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 10,318,000 |
| 2024-08-13 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 20,552,100 |
| 2024-08-12 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 35,222,600 |
| 2024-08-09 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 12,075,400 |
| 2024-08-08 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 11,509,500 |
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.