Kota Satu Properti Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 236.00 | 236.00 | 206.00 | 222.00 | 222.00 | 607,300 |
| 2026-10-15 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 2,586,100 |
| 2026-10-14 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2,562,800 |
| 2026-10-13 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 2,589,800 |
| 2026-10-12 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 3,048,600 |
| 2026-10-09 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | 2,912,200 |
| 2026-10-08 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 2,588,500 |
| 2026-10-07 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 3,095,500 |
| 2026-10-06 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 2,792,500 |
| 2026-10-05 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 254,400 |
| 2026-10-02 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 2,783,500 |
| 2026-10-01 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 2,566,700 |
| 2026-09-30 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2,668,600 |
| 2026-09-29 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 3,356,400 |
| 2026-09-28 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 3,614,000 |
| 2026-09-25 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2,664,300 |
| 2026-09-24 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 3,346,400 |
| 2026-09-23 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 2,825,500 |
| 2026-09-22 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 5,677,400 |
| 2026-09-21 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 4,520,500 |
| 2026-09-18 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 48,300 |
| 2026-09-17 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 112,900 |
| 2026-09-16 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 171,600 |
| 2026-09-15 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 77,600 |
| 2026-09-14 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 365,700 |
| 2026-09-11 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 1,602,400 |
| 2026-09-10 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 157,600 |
| 2026-09-09 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1,090,500 |
| 2026-09-08 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 748,800 |
| 2026-09-07 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 209,700 |
| 2026-09-04 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 128,300 |
| 2026-09-03 | 244.00 | 250.00 | 244.00 | 244.00 | 244.00 | 237,200 |
| 2026-09-02 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 131,700 |
| 2026-09-01 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 209,800 |
| 2026-08-31 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 315,100 |
| 2026-08-28 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 221,700 |
| 2026-08-27 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 187,900 |
| 2026-08-26 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 193,100 |
| 2026-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2026-08-24 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 61,300 |
| 2026-08-21 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 204,300 |
| 2026-08-20 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 319,800 |
| 2026-08-19 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 67,100 |
| 2026-08-18 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 25,900 |
| 2026-08-17 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-08-14 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 91,500 |
| 2026-08-13 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 20,400 |
| 2026-08-12 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 46,400 |
| 2026-08-11 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 80,000 |
| 2026-08-10 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 48,000 |
| 2026-08-07 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 114,600 |
| 2026-08-06 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 42,100 |
| 2026-08-05 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 194,000 |
| 2026-08-04 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 281,300 |
| 2026-08-03 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 117,100 |
| 2026-07-31 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 92,000 |
| 2026-07-30 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 66,700 |
| 2026-07-29 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 261,500 |
| 2026-07-28 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 295,400 |
| 2026-07-27 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 352,600 |
Page 1 of 3 · 130 trading daysOlder →
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.