Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 114.00 115.00 112.00 113.00 10,049,600 0
09-Aug-2022 111.00 114.00 107.00 114.00 20,792,500 0
08-Aug-2022 114.00 116.00 110.00 111.00 8,020,500 0
05-Aug-2022 110.00 117.00 110.00 115.00 26,563,500 0
04-Aug-2022 125.00 125.00 118.00 118.00 3,313,000 0
03-Aug-2022 136.00 137.00 126.00 126.00 16,939,000 0
02-Aug-2022 137.00 139.00 132.00 135.00 29,937,800 0
01-Aug-2022 129.00 142.00 129.00 138.00 76,637,500 0
29-Jul-2022 127.00 129.00 125.00 129.00 12,044,800 0
28-Jul-2022 131.00 131.00 127.00 127.00 11,884,400 0
27-Jul-2022 125.00 135.00 125.00 130.00 35,913,800 0
26-Jul-2022 127.00 129.00 124.00 125.00 7,319,600 0
25-Jul-2022 125.00 126.00 123.00 126.00 5,599,600 0
22-Jul-2022 129.00 131.00 124.00 125.00 17,506,100 0
21-Jul-2022 130.00 130.00 127.00 129.00 5,003,400 0
20-Jul-2022 134.00 134.00 127.00 130.00 11,145,300 0
19-Jul-2022 120.00 135.00 119.00 133.00 74,474,200 0
18-Jul-2022 118.00 122.00 114.00 120.00 22,212,300 0
15-Jul-2022 122.00 123.00 117.00 117.00 15,738,500 0
14-Jul-2022 112.00 123.00 112.00 123.00 71,028,100 0
13-Jul-2022 110.00 113.00 109.00 112.00 11,800,300 0
12-Jul-2022 108.00 110.00 108.00 110.00 9,855,200 0
11-Jul-2022 109.00 110.00 108.00 109.00 5,161,300 0
08-Jul-2022 107.00 110.00 107.00 108.00 5,068,900 0
07-Jul-2022 108.00 108.00 107.00 107.00 3,573,700 0
06-Jul-2022 110.00 110.00 107.00 108.00 5,455,700 0
05-Jul-2022 108.00 109.00 107.00 109.00 4,508,300 0
04-Jul-2022 106.00 108.00 106.00 108.00 3,545,900 0
01-Jul-2022 106.00 107.00 104.00 107.00 7,625,900 0
30-Jun-2022 108.00 108.00 106.00 106.00 4,967,600 0
29-Jun-2022 108.00 109.00 107.00 108.00 2,565,500 0
28-Jun-2022 109.00 109.00 107.00 108.00 3,635,300 0
27-Jun-2022 111.00 111.00 109.00 109.00 3,629,200 0
24-Jun-2022 112.00 113.00 109.00 110.00 5,405,100 0
23-Jun-2022 109.00 112.00 109.00 111.00 7,037,200 0
22-Jun-2022 109.00 110.00 107.00 109.00 3,421,100 0
21-Jun-2022 108.00 109.00 107.00 109.00 3,979,500 0
20-Jun-2022 108.00 109.00 107.00 107.00 3,935,700 0
17-Jun-2022 107.00 109.00 106.00 109.00 5,269,200 0
16-Jun-2022 108.00 109.00 106.00 107.00 3,323,700 0
15-Jun-2022 110.00 110.00 107.00 108.00 3,607,200 0
14-Jun-2022 108.00 110.00 106.00 109.00 4,741,800 0
13-Jun-2022 108.00 108.00 107.00 108.00 3,832,100 0
10-Jun-2022 110.00 110.00 107.00 108.00 2,760,100 0
09-Jun-2022 107.00 109.00 107.00 109.00 3,146,400 0
08-Jun-2022 108.00 109.00 107.00 108.00 2,762,500 0
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