Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
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
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