Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 106.00 107.00 105.00 105.00 5,615,400 0
28-Dec-2021 106.00 107.00 105.00 106.00 4,032,200 0
27-Dec-2021 107.00 108.00 105.00 105.00 4,547,500 0
24-Dec-2021 112.00 114.00 106.00 110.00 25,765,000 0
23-Dec-2021 100.00 112.00 97.00 112.00 68,150,700 0
22-Dec-2021 95.00 97.00 94.00 97.00 12,289,000 0
21-Dec-2021 93.00 95.00 93.00 95.00 8,115,200 0
20-Dec-2021 94.00 95.00 93.00 94.00 4,014,900 0
17-Dec-2021 96.00 96.00 93.00 94.00 35,963,200 0
16-Dec-2021 97.00 97.00 94.00 94.00 2,087,600 0
15-Dec-2021 95.00 95.00 93.00 95.00 3,159,500 0
14-Dec-2021 98.00 98.00 94.00 95.00 6,974,800 0
13-Dec-2021 98.00 100.00 97.00 98.00 5,085,100 0
10-Dec-2021 102.00 102.00 98.00 98.00 6,966,300 0
09-Dec-2021 97.00 101.00 97.00 101.00 10,938,200 0
08-Dec-2021 97.00 99.00 97.00 97.00 4,404,500 0
07-Dec-2021 100.00 101.00 96.00 98.00 6,676,200 0
06-Dec-2021 101.00 101.00 99.00 101.00 4,261,300 0
03-Dec-2021 105.00 105.00 100.00 100.00 10,691,000 0
02-Dec-2021 96.00 108.00 96.00 105.00 35,214,700 0
01-Dec-2021 93.00 97.00 93.00 97.00 15,992,500 0
30-Nov-2021 94.00 96.00 93.00 93.00 6,470,900 0
29-Nov-2021 93.00 95.00 91.00 93.00 4,941,300 0
26-Nov-2021 93.00 95.00 92.00 93.00 2,600,400 0
25-Nov-2021 94.00 97.00 92.00 94.00 14,313,200 0
24-Nov-2021 93.00 94.00 92.00 94.00 7,274,400 0
23-Nov-2021 93.00 94.00 90.00 92.00 5,169,700 0
22-Nov-2021 98.00 100.00 92.00 93.00 19,366,400 0
19-Nov-2021 87.00 100.00 84.00 97.00 94,930,000 0
18-Nov-2021 78.00 88.00 76.00 87.00 79,613,600 0
17-Nov-2021 77.00 78.00 75.00 77.00 8,878,600 0
16-Nov-2021 76.00 78.00 75.00 77.00 6,751,800 0
15-Nov-2021 78.00 79.00 75.00 76.00 6,528,600 0
12-Nov-2021 74.00 78.00 74.00 78.00 15,400,100 0
11-Nov-2021 72.00 75.00 71.00 75.00 7,534,600 0
10-Nov-2021 71.00 73.00 71.00 72.00 2,603,500 0
09-Nov-2021 72.00 72.00 70.00 70.00 3,753,900 0
08-Nov-2021 73.00 73.00 70.00 71.00 3,990,300 0
05-Nov-2021 72.00 73.00 71.00 72.00 1,607,200 0
04-Nov-2021 71.00 73.00 71.00 73.00 3,657,400 0
03-Nov-2021 73.00 73.00 71.00 71.00 2,338,800 0
02-Nov-2021 73.00 75.00 71.00 72.00 8,354,200 0
01-Nov-2021 74.00 75.00 73.00 73.00 2,797,500 0
29-Oct-2021 75.00 75.00 73.00 74.00 1,946,200 0
28-Oct-2021 76.00 76.00 73.00 74.00 2,311,600 0
27-Oct-2021 76.00 77.00 74.00 75.00 5,044,400 0
26-Oct-2021 75.00 79.00 74.00 76.00 28,094,300 0
25-Oct-2021 73.00 76.00 73.00 75.00 10,314,300 0
22-Oct-2021 72.00 75.00 72.00 74.00 6,944,800 0
21-Oct-2021 73.00 74.00 72.00 73.00 3,620,100 0
19-Oct-2021 74.00 74.00 72.00 73.00 2,709,900 0
18-Oct-2021 75.00 76.00 73.00 74.00 3,230,400 0
15-Oct-2021 71.00 75.00 71.00 75.00 27,120,400 0
14-Oct-2021 71.00 72.00 70.00 71.00 5,274,200 0
13-Oct-2021 74.00 74.00 70.00 72.00 8,654,400 0
12-Oct-2021 69.00 74.00 68.00 73.00 28,523,800 0
11-Oct-2021 72.00 72.00 68.00 69.00 5,466,700 0
08-Oct-2021 69.00 71.00 68.00 69.00 9,230,300 0
07-Oct-2021 73.00 73.00 68.00 69.00 3,134,000 0
06-Oct-2021 68.00 70.00 67.00 69.00 5,700,900 0
05-Oct-2021 72.00 72.00 68.00 69.00 2,470,400 0
04-Oct-2021 70.00 70.00 68.00 70.00 4,464,900 0
01-Oct-2021 72.00 73.00 68.00 70.00 14,037,900 0
30-Sep-2021 69.00 73.00 69.00 72.00 21,038,500 0
29-Sep-2021 73.00 73.00 68.00 70.00 22,499,900 0
28-Sep-2021 72.00 75.00 70.00 70.00 22,826,600 0
27-Sep-2021 77.00 80.00 70.00 74.00 72,457,500 0
24-Sep-2021 67.00 85.00 67.00 75.00 300,193,600 0
23-Sep-2021 68.00 69.00 65.00 67.00 13,678,900 0
22-Sep-2021 68.00 69.00 66.00 67.00 9,279,300 0
21-Sep-2021 68.00 69.00 67.00 69.00 4,764,000 0
20-Sep-2021 73.00 73.00 67.00 68.00 7,330,100 0
17-Sep-2021 66.00 70.00 63.00 70.00 36,133,700 0
16-Sep-2021 59.00 66.00 59.00 66.00 39,317,100 0
15-Sep-2021 59.00 60.00 59.00 60.00 8,081,700 0
14-Sep-2021 59.00 60.00 58.00 59.00 5,490,100 0
13-Sep-2021 60.00 61.00 59.00 59.00 3,467,200 0
10-Sep-2021 59.00 60.00 59.00 59.00 2,477,900 0
09-Sep-2021 60.00 61.00 58.00 59.00 10,632,200 0
08-Sep-2021 59.00 61.00 58.00 60.00 8,257,200 0
07-Sep-2021 59.00 60.00 58.00 59.00 7,112,600 0
06-Sep-2021 60.00 61.00 58.00 59.00 8,289,800 0
03-Sep-2021 62.00 63.00 59.00 60.00 11,781,500 0
02-Sep-2021 58.00 63.00 58.00 62.00 29,727,100 0
01-Sep-2021 57.00 59.00 57.00 59.00 8,513,700 0
31-Aug-2021 58.00 60.00 57.00 57.00 5,164,500 0
30-Aug-2021 58.00 60.00 57.00 59.00 7,225,700 0
27-Aug-2021 61.00 61.00 57.00 59.00 9,108,100 0
26-Aug-2021 62.00 62.00 58.00 60.00 34,251,300 0
25-Aug-2021 55.00 60.00 54.00 59.00 51,063,300 0
24-Aug-2021 53.00 56.00 53.00 56.00 13,791,900 0
23-Aug-2021 53.00 54.00 52.00 54.00 7,336,900 0
20-Aug-2021 54.00 54.00 52.00 52.00 1,287,800 0
19-Aug-2021 53.00 54.00 52.00 53.00 1,748,800 0
18-Aug-2021 51.00 53.00 51.00 52.00 1,972,300 0
16-Aug-2021 53.00 53.00 51.00 52.00 2,617,600 0
13-Aug-2021 53.00 53.00 51.00 52.00 634,600 0
12-Aug-2021 52.00 53.00 52.00 53.00 502,200 0
10-Aug-2021 53.00 53.00 51.00 53.00 3,351,100 0
09-Aug-2021 54.00 54.00 52.00 53.00 1,443,000 0