Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 108.00 109.00 108.00 108.00 2,112,600 0
06-Jun-2022 106.00 108.00 106.00 108.00 3,498,200 0
03-Jun-2022 108.00 108.00 106.00 108.00 3,950,900 0
02-Jun-2022 109.00 109.00 106.00 107.00 3,171,800 0
31-May-2022 110.00 111.00 107.00 108.00 4,276,200 0
30-May-2022 111.00 112.00 109.00 110.00 2,557,500 0
27-May-2022 110.00 111.00 108.00 111.00 5,273,100 0
25-May-2022 110.00 111.00 107.00 109.00 2,851,800 0
24-May-2022 113.00 113.00 110.00 110.00 2,410,000 0
23-May-2022 113.00 114.00 110.00 113.00 3,592,100 0
20-May-2022 107.00 114.00 106.00 113.00 23,532,900 0
19-May-2022 106.00 108.00 106.00 107.00 1,915,500 0
18-May-2022 107.00 108.00 106.00 108.00 4,144,800 0
17-May-2022 107.00 107.00 104.00 107.00 2,531,100 0
13-May-2022 116.00 116.00 106.00 107.00 1,722,000 0
12-May-2022 107.00 109.00 106.00 107.00 2,289,000 0
11-May-2022 102.00 111.00 102.00 109.00 31,415,700 0
10-May-2022 103.00 103.00 100.00 102.00 4,286,700 0
09-May-2022 101.00 103.00 101.00 102.00 3,561,200 0
28-Apr-2022 102.00 103.00 100.00 101.00 4,973,700 0
27-Apr-2022 104.00 104.00 102.00 102.00 4,375,600 0
26-Apr-2022 102.00 105.00 102.00 105.00 11,812,600 0
25-Apr-2022 104.00 105.00 102.00 102.00 3,281,900 0
22-Apr-2022 108.00 108.00 105.00 105.00 5,390,500 0
21-Apr-2022 108.00 109.00 106.00 107.00 5,652,700 0
20-Apr-2022 108.00 109.00 106.00 108.00 3,742,500 0
19-Apr-2022 109.00 110.00 108.00 108.00 4,947,500 0
18-Apr-2022 112.00 112.00 109.00 109.00 8,974,000 0
14-Apr-2022 110.00 111.00 108.00 110.00 7,181,600 0
13-Apr-2022 112.00 112.00 109.00 109.00 2,818,500 0
12-Apr-2022 109.00 111.00 108.00 111.00 6,033,300 0
11-Apr-2022 110.00 110.00 108.00 110.00 5,543,900 0
08-Apr-2022 107.00 110.00 107.00 110.00 4,754,300 0
07-Apr-2022 108.00 109.00 105.00 109.00 7,987,700 0
06-Apr-2022 108.00 109.00 107.00 107.00 2,667,600 0
05-Apr-2022 112.00 112.00 108.00 108.00 1,706,500 0
04-Apr-2022 110.00 112.00 107.00 109.00 5,901,100 0
01-Apr-2022 115.00 115.00 110.00 112.00 6,803,500 0
31-Mar-2022 108.00 113.00 108.00 113.00 15,838,700 0
30-Mar-2022 110.00 112.00 108.00 110.00 6,488,500 0
29-Mar-2022 113.00 115.00 110.00 112.00 10,567,500 0
28-Mar-2022 103.00 115.00 103.00 115.00 69,293,000 0
25-Mar-2022 103.00 104.00 102.00 104.00 5,480,000 0
24-Mar-2022 101.00 104.00 101.00 103.00 5,793,200 0
23-Mar-2022 102.00 104.00 99.00 103.00 14,883,500 0
22-Mar-2022 104.00 104.00 102.00 102.00 5,605,300 0
21-Mar-2022 102.00 104.00 101.00 103.00 6,311,700 0
18-Mar-2022 104.00 104.00 102.00 102.00 8,229,700 0
17-Mar-2022 103.00 104.00 101.00 103.00 8,632,000 0
16-Mar-2022 102.00 105.00 102.00 104.00 15,566,300 0
15-Mar-2022 106.00 106.00 103.00 103.00 6,488,200 0
14-Mar-2022 103.00 105.00 102.00 104.00 18,828,400 0
11-Mar-2022 104.00 105.00 102.00 103.00 11,360,800 0
10-Mar-2022 105.00 105.00 102.00 105.00 12,290,800 0
09-Mar-2022 98.00 106.00 97.00 105.00 56,501,000 0
08-Mar-2022 96.00 98.00 96.00 98.00 5,077,500 0
07-Mar-2022 97.00 98.00 96.00 97.00 1,762,200 0
04-Mar-2022 98.00 99.00 97.00 97.00 4,097,200 0
02-Mar-2022 97.00 98.00 96.00 98.00 2,786,600 0
01-Mar-2022 97.00 99.00 96.00 97.00 3,297,000 0
25-Feb-2022 96.00 97.00 94.00 97.00 9,387,500 0
24-Feb-2022 98.00 99.00 96.00 96.00 2,447,200 0
23-Feb-2022 100.00 100.00 97.00 98.00 3,160,400 0
22-Feb-2022 100.00 100.00 98.00 100.00 2,643,400 0
21-Feb-2022 98.00 100.00 98.00 100.00 3,720,000 0
18-Feb-2022 100.00 101.00 98.00 98.00 2,488,600 0
17-Feb-2022 99.00 100.00 98.00 100.00 3,563,000 0
16-Feb-2022 99.00 100.00 98.00 98.00 4,141,200 0
15-Feb-2022 101.00 101.00 99.00 99.00 3,470,700 0
14-Feb-2022 100.00 101.00 99.00 101.00 1,796,000 0
11-Feb-2022 99.00 100.00 98.00 100.00 11,032,500 0
10-Feb-2022 100.00 101.00 98.00 99.00 2,060,100 0
09-Feb-2022 102.00 102.00 98.00 100.00 5,053,600 0
08-Feb-2022 99.00 102.00 99.00 102.00 9,890,300 0
07-Feb-2022 100.00 101.00 99.00 100.00 2,495,800 0
04-Feb-2022 100.00 101.00 99.00 100.00 2,547,500 0
03-Feb-2022 101.00 102.00 100.00 100.00 6,327,300 0
02-Feb-2022 100.00 101.00 98.00 101.00 5,998,800 0
31-Jan-2022 101.00 102.00 99.00 100.00 3,722,700 0
28-Jan-2022 100.00 101.00 98.00 101.00 9,286,000 0
27-Jan-2022 103.00 104.00 99.00 100.00 6,401,600 0
26-Jan-2022 103.00 104.00 101.00 103.00 3,671,800 0
25-Jan-2022 106.00 106.00 102.00 104.00 4,985,000 0
24-Jan-2022 106.00 106.00 103.00 106.00 5,050,500 0
21-Jan-2022 107.00 107.00 105.00 106.00 3,187,400 0
20-Jan-2022 106.00 109.00 106.00 108.00 6,471,400 0
19-Jan-2022 110.00 110.00 107.00 107.00 4,579,600 0
18-Jan-2022 109.00 113.00 108.00 110.00 7,929,100 0
17-Jan-2022 105.00 114.00 105.00 112.00 60,242,400 0
14-Jan-2022 102.00 105.00 101.00 105.00 16,330,900 0
13-Jan-2022 100.00 102.00 100.00 102.00 6,836,000 0
12-Jan-2022 101.00 102.00 99.00 101.00 6,357,000 0
11-Jan-2022 105.00 105.00 101.00 101.00 7,975,000 0
10-Jan-2022 101.00 105.00 100.00 105.00 11,754,300 0
07-Jan-2022 97.00 100.00 97.00 100.00 11,421,000 0
06-Jan-2022 101.00 101.00 97.00 97.00 5,768,100 0
05-Jan-2022 102.00 103.00 100.00 101.00 4,059,800 0
04-Jan-2022 101.00 102.00 97.00 102.00 6,222,300 0
03-Jan-2022 104.00 104.00 100.00 100.00 6,815,200 0
30-Dec-2021 106.00 106.00 103.00 104.00 22,603,500 0