Price History - SATU

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