Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 53.00 54.00 52.00 54.00 5,691,600 0
05-Aug-2021 53.00 54.00 53.00 54.00 4,387,300 0
04-Aug-2021 54.00 54.00 52.00 53.00 3,777,700 0
03-Aug-2021 53.00 54.00 52.00 54.00 14,829,900 0
02-Aug-2021 53.00 54.00 52.00 53.00 10,643,300 0
30-Jul-2021 53.00 54.00 53.00 53.00 13,740,200 0
29-Jul-2021 54.00 54.00 53.00 53.00 16,905,200 0
28-Jul-2021 53.00 55.00 52.00 53.00 18,335,000 0
27-Jul-2021 53.00 56.00 53.00 53.00 9,358,800 0
26-Jul-2021 53.00 54.00 52.00 53.00 8,430,200 0
23-Jul-2021 54.00 54.00 52.00 53.00 2,451,900 0
22-Jul-2021 54.00 54.00 52.00 53.00 6,430,800 0
21-Jul-2021 55.00 55.00 52.00 54.00 13,751,800 0
19-Jul-2021 54.00 54.00 53.00 54.00 12,468,000 0
16-Jul-2021 54.00 55.00 51.00 53.00 6,291,900 0
15-Jul-2021 50.00 55.00 50.00 54.00 20,911,900 0
14-Jul-2021 50.00 52.00 50.00 51.00 1,428,200 0
13-Jul-2021 50.00 53.00 50.00 50.00 19,248,700 0
12-Jul-2021 50.00 55.00 50.00 50.00 15,589,000 0
09-Jul-2021 50.00 51.00 50.00 50.00 1,697,900 0
08-Jul-2021 50.00 50.00 50.00 50.00 230,200 0
07-Jul-2021 50.00 52.00 50.00 50.00 3,303,300 0
06-Jul-2021 50.00 50.00 50.00 50.00 21,200 0
05-Jul-2021 50.00 50.00 50.00 50.00 6,100 0
02-Jul-2021 50.00 50.00 50.00 50.00 21,500 0
01-Jul-2021 50.00 50.00 50.00 50.00 16,500 0
30-Jun-2021 50.00 50.00 50.00 50.00 500 0
29-Jun-2021 50.00 50.00 50.00 50.00 100 0
28-Jun-2021 50.00 50.00 50.00 50.00 12,600 0
25-Jun-2021 50.00 50.00 50.00 50.00 37,400 0
24-Jun-2021 50.00 50.00 50.00 50.00 18,100 0
23-Jun-2021 50.00 50.00 50.00 50.00 53,700 0
22-Jun-2021 50.00 50.00 50.00 50.00 22,100 0
21-Jun-2021 51.00 51.00 50.00 50.00 129,700 0