Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 69.00 69.00 68.00 68.00 1,669,600 0
28-Dec-2022 68.00 69.00 68.00 69.00 1,660,100 0
27-Dec-2022 70.00 70.00 68.00 68.00 3,012,100 0
26-Dec-2022 70.00 71.00 69.00 70.00 2,419,500 0
23-Dec-2022 70.00 70.00 69.00 69.00 745,500 0
22-Dec-2022 70.00 70.00 69.00 70.00 834,800 0
21-Dec-2022 69.00 70.00 69.00 69.00 1,400,000 0
20-Dec-2022 69.00 70.00 69.00 69.00 1,458,800 0
19-Dec-2022 71.00 72.00 69.00 70.00 2,954,600 0
16-Dec-2022 70.00 71.00 69.00 70.00 1,681,700 0
15-Dec-2022 70.00 71.00 70.00 70.00 743,900 0
14-Dec-2022 70.00 70.00 69.00 70.00 1,629,300 0
13-Dec-2022 70.00 70.00 69.00 70.00 880,100 0
12-Dec-2022 70.00 70.00 69.00 70.00 1,564,900 0
09-Dec-2022 69.00 70.00 69.00 70.00 1,260,200 0
08-Dec-2022 70.00 70.00 69.00 70.00 1,666,100 0
07-Dec-2022 70.00 70.00 69.00 70.00 1,669,900 0
06-Dec-2022 70.00 70.00 69.00 70.00 1,879,600 0
05-Dec-2022 70.00 71.00 69.00 70.00 2,920,400 0
02-Dec-2022 70.00 70.00 69.00 70.00 1,375,100 0
01-Dec-2022 69.00 70.00 69.00 70.00 1,812,800 0
30-Nov-2022 70.00 70.00 69.00 70.00 2,048,400 0
29-Nov-2022 70.00 71.00 69.00 70.00 3,005,800 0
28-Nov-2022 71.00 71.00 69.00 70.00 2,160,600 0
25-Nov-2022 71.00 71.00 70.00 71.00 3,058,700 0
24-Nov-2022 71.00 71.00 70.00 71.00 802,300 0
23-Nov-2022 69.00 72.00 69.00 71.00 10,519,800 0
22-Nov-2022 68.00 71.00 67.00 69.00 6,984,200 0
21-Nov-2022 72.00 72.00 70.00 70.00 2,433,000 0
18-Nov-2022 72.00 72.00 70.00 72.00 3,093,200 0
17-Nov-2022 73.00 74.00 69.00 72.00 4,780,200 0
16-Nov-2022 76.00 76.00 71.00 73.00 7,885,600 0
15-Nov-2022 78.00 79.00 73.00 76.00 4,320,000 0
14-Nov-2022 73.00 78.00 71.00 78.00 26,784,800 0
11-Nov-2022 72.00 74.00 71.00 73.00 8,079,600 0
10-Nov-2022 74.00 74.00 72.00 72.00 2,448,600 0
09-Nov-2022 72.00 75.00 69.00 74.00 6,615,800 0
08-Nov-2022 72.00 73.00 71.00 72.00 2,146,900 0
07-Nov-2022 73.00 74.00 71.00 72.00 2,141,500 0
04-Nov-2022 75.00 75.00 72.00 74.00 3,078,900 0
03-Nov-2022 73.00 75.00 72.00 75.00 3,685,700 0
02-Nov-2022 76.00 76.00 72.00 73.00 3,334,300 0
01-Nov-2022 76.00 77.00 74.00 76.00 9,259,200 0
31-Oct-2022 73.00 78.00 71.00 76.00 19,445,600 0
28-Oct-2022 75.00 76.00 72.00 72.00 3,087,000 0
27-Oct-2022 77.00 77.00 75.00 75.00 3,078,600 0
26-Oct-2022 80.00 80.00 75.00 77.00 5,475,700 0
25-Oct-2022 72.00 79.00 70.00 79.00 28,275,800 0
24-Oct-2022 75.00 75.00 71.00 72.00 6,608,700 0
21-Oct-2022 73.00 76.00 73.00 75.00 13,641,300 0
20-Oct-2022 71.00 73.00 69.00 73.00 7,709,100 0
19-Oct-2022 71.00 72.00 70.00 71.00 5,172,700 0
18-Oct-2022 72.00 73.00 70.00 71.00 4,328,700 0
17-Oct-2022 76.00 77.00 71.00 72.00 8,087,800 0
14-Oct-2022 70.00 75.00 68.00 75.00 26,124,800 0
13-Oct-2022 71.00 73.00 68.00 69.00 3,624,200 0
12-Oct-2022 75.00 77.00 70.00 71.00 7,702,100 0
11-Oct-2022 77.00 77.00 72.00 75.00 7,688,900 0
10-Oct-2022 77.00 78.00 75.00 76.00 3,996,400 0
07-Oct-2022 78.00 79.00 75.00 77.00 6,455,400 0
06-Oct-2022 80.00 82.00 78.00 78.00 5,339,500 0
05-Oct-2022 80.00 87.00 77.00 80.00 32,573,400 0
04-Oct-2022 77.00 85.00 74.00 80.00 45,795,200 0
03-Oct-2022 79.00 80.00 74.00 75.00 11,132,300 0
30-Sep-2022 73.00 82.00 73.00 79.00 62,283,900 0
29-Sep-2022 77.00 87.00 72.00 72.00 106,412,100 0
28-Sep-2022 82.00 85.00 77.00 77.00 24,014,300 0
27-Sep-2022 69.00 91.00 67.00 82.00 173,702,800 0
26-Sep-2022 67.00 71.00 67.00 68.00 6,475,300 0
23-Sep-2022 85.00 85.00 71.00 71.00 9,242,000 0
22-Sep-2022 76.00 78.00 76.00 76.00 24,213,500 0
21-Sep-2022 81.00 81.00 81.00 81.00 677,700 0
20-Sep-2022 87.00 87.00 87.00 87.00 1,925,700 0
19-Sep-2022 93.00 102.00 93.00 93.00 38,165,500 0
16-Sep-2022 100.00 101.00 100.00 100.00 1,677,600 0
15-Sep-2022 114.00 114.00 107.00 107.00 9,395,800 0
14-Sep-2022 114.00 114.00 112.00 114.00 1,690,400 0
13-Sep-2022 116.00 117.00 113.00 116.00 5,368,200 0
12-Sep-2022 114.00 117.00 113.00 116.00 13,349,400 0
09-Sep-2022 110.00 114.00 110.00 114.00 13,307,200 0
08-Sep-2022 111.00 112.00 110.00 111.00 3,717,600 0
07-Sep-2022 112.00 114.00 111.00 111.00 4,314,300 0
06-Sep-2022 113.00 114.00 111.00 112.00 4,382,000 0
05-Sep-2022 113.00 113.00 112.00 113.00 2,827,700 0
02-Sep-2022 114.00 115.00 113.00 113.00 3,573,800 0
01-Sep-2022 112.00 114.00 112.00 114.00 2,830,700 0
31-Aug-2022 114.00 115.00 113.00 114.00 4,295,900 0
30-Aug-2022 109.00 113.00 109.00 113.00 8,867,100 0
29-Aug-2022 113.00 113.00 110.00 110.00 1,724,400 0
26-Aug-2022 115.00 115.00 111.00 112.00 4,849,100 0
25-Aug-2022 118.00 119.00 115.00 115.00 3,905,300 0
24-Aug-2022 121.00 125.00 118.00 118.00 18,894,300 0
23-Aug-2022 116.00 121.00 116.00 121.00 18,376,400 0
22-Aug-2022 119.00 119.00 116.00 117.00 3,277,000 0
19-Aug-2022 116.00 121.00 115.00 119.00 17,650,100 0
18-Aug-2022 115.00 117.00 115.00 116.00 3,863,400 0
16-Aug-2022 119.00 119.00 115.00 116.00 3,405,800 0
15-Aug-2022 121.00 122.00 117.00 117.00 7,022,000 0
12-Aug-2022 114.00 120.00 112.00 120.00 23,716,300 0
11-Aug-2022 112.00 114.00 111.00 114.00 5,731,700 0