Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
18-May-2026 260.00 260.00 246.00 254.00 706,200 0
15-May-2026 260.00 260.00 260.00 260.00 0 0
14-May-2026 260.00 260.00 260.00 260.00 0 0
13-May-2026 262.00 264.00 260.00 260.00 935,200 0
12-May-2026 264.00 266.00 260.00 262.00 1,126,000 0
11-May-2026 264.00 264.00 262.00 264.00 799,600 0
08-May-2026 264.00 264.00 262.00 264.00 573,600 0
07-May-2026 264.00 264.00 262.00 264.00 1,332,200 0
06-May-2026 264.00 266.00 264.00 264.00 391,800 0
05-May-2026 264.00 266.00 262.00 264.00 1,425,800 0
04-May-2026 266.00 266.00 264.00 264.00 1,129,200 0
30-Apr-2026 270.00 270.00 266.00 266.00 1,165,800 0
29-Apr-2026 266.00 272.00 266.00 270.00 2,676,600 0
28-Apr-2026 264.00 266.00 260.00 266.00 2,304,700 0
27-Apr-2026 266.00 266.00 262.00 264.00 1,351,700 0
24-Apr-2026 266.00 268.00 264.00 266.00 1,554,500 0
23-Apr-2026 264.00 266.00 264.00 266.00 1,571,300 0
22-Apr-2026 264.00 266.00 264.00 264.00 1,368,100 0
21-Apr-2026 266.00 266.00 262.00 264.00 1,393,300 0
20-Apr-2026 268.00 268.00 266.00 266.00 1,356,800 0
17-Apr-2026 270.00 272.00 268.00 268.00 1,143,900 0
16-Apr-2026 268.00 270.00 268.00 270.00 1,710,400 0
15-Apr-2026 268.00 270.00 266.00 268.00 1,534,200 0
14-Apr-2026 270.00 270.00 268.00 268.00 1,518,500 0
13-Apr-2026 262.00 270.00 258.00 270.00 5,067,600 0
10-Apr-2026 256.00 262.00 256.00 262.00 3,910,700 0
09-Apr-2026 256.00 258.00 256.00 256.00 2,028,500 0
08-Apr-2026 254.00 260.00 254.00 256.00 1,598,900 0
07-Apr-2026 260.00 260.00 258.00 260.00 2,331,600 0
06-Apr-2026 258.00 260.00 258.00 260.00 2,559,600 0
02-Apr-2026 262.00 262.00 258.00 258.00 2,561,700 0
01-Apr-2026 260.00 262.00 258.00 262.00 2,746,100 0
31-Mar-2026 258.00 260.00 258.00 260.00 2,350,400 0
30-Mar-2026 256.00 258.00 256.00 258.00 2,380,300 0
27-Mar-2026 260.00 260.00 256.00 256.00 1,972,000 0
26-Mar-2026 260.00 260.00 258.00 260.00 2,337,000 0
25-Mar-2026 262.00 262.00 260.00 260.00 1,984,500 0
17-Mar-2026 256.00 262.00 256.00 262.00 4,188,700 0
16-Mar-2026 258.00 260.00 254.00 256.00 2,104,100 0
13-Mar-2026 258.00 260.00 256.00 258.00 1,963,700 0
12-Mar-2026 256.00 258.00 256.00 258.00 2,257,300 0
11-Mar-2026 258.00 258.00 254.00 256.00 1,784,200 0
10-Mar-2026 256.00 260.00 256.00 258.00 3,126,400 0
09-Mar-2026 256.00 258.00 254.00 256.00 2,489,100 0
06-Mar-2026 258.00 258.00 254.00 256.00 2,358,500 0
05-Mar-2026 256.00 260.00 256.00 258.00 2,351,200 0
04-Mar-2026 260.00 262.00 254.00 256.00 2,161,700 0
03-Mar-2026 258.00 260.00 258.00 260.00 3,147,700 0
02-Mar-2026 258.00 260.00 258.00 258.00 2,351,200 0
27-Feb-2026 260.00 260.00 258.00 258.00 1,985,900 0
26-Feb-2026 260.00 262.00 260.00 260.00 2,729,400 0
25-Feb-2026 256.00 260.00 256.00 260.00 3,976,400 0
24-Feb-2026 252.00 258.00 252.00 256.00 3,938,600 0
23-Feb-2026 250.00 252.00 250.00 252.00 3,202,700 0
20-Feb-2026 254.00 254.00 248.00 250.00 2,190,700 0
19-Feb-2026 258.00 258.00 254.00 254.00 2,376,000 0
18-Feb-2026 266.00 266.00 258.00 258.00 2,353,700 0
13-Feb-2026 270.00 290.00 256.00 266.00 6,885,800 0
12-Feb-2026 260.00 270.00 260.00 270.00 7,913,100 0
11-Feb-2026 258.00 260.00 258.00 260.00 3,990,200 0
10-Feb-2026 256.00 258.00 256.00 258.00 3,158,500 0
09-Feb-2026 256.00 258.00 256.00 256.00 2,185,000 0
06-Feb-2026 258.00 258.00 256.00 256.00 1,998,000 0
05-Feb-2026 260.00 260.00 258.00 258.00 2,335,700 0
04-Feb-2026 260.00 262.00 260.00 260.00 3,149,000 0
03-Feb-2026 252.00 260.00 250.00 260.00 4,797,000 0
02-Feb-2026 258.00 270.00 246.00 252.00 3,039,700 0
30-Jan-2026 246.00 258.00 246.00 258.00 5,615,900 0
29-Jan-2026 244.00 246.00 230.00 246.00 5,135,100 0
28-Jan-2026 256.00 256.00 242.00 244.00 2,387,300 0
27-Jan-2026 258.00 258.00 254.00 256.00 2,479,400 0
26-Jan-2026 260.00 262.00 256.00 258.00 3,153,500 0
23-Jan-2026 264.00 264.00 256.00 260.00 3,775,500 0
22-Jan-2026 268.00 270.00 264.00 264.00 1,675,400 0
21-Jan-2026 268.00 270.00 268.00 268.00 2,762,300 0
20-Jan-2026 268.00 270.00 268.00 268.00 2,642,300 0
19-Jan-2026 270.00 270.00 268.00 268.00 3,423,500 0
15-Jan-2026 266.00 270.00 266.00 270.00 4,575,300 0
14-Jan-2026 264.00 266.00 264.00 266.00 2,739,500 0
13-Jan-2026 264.00 266.00 262.00 264.00 2,547,500 0
12-Jan-2026 264.00 266.00 264.00 264.00 2,333,800 0
09-Jan-2026 266.00 266.00 264.00 264.00 2,348,600 0
08-Jan-2026 268.00 268.00 266.00 266.00 2,650,800 0
07-Jan-2026 268.00 270.00 268.00 268.00 3,820,600 0
06-Jan-2026 264.00 268.00 264.00 268.00 5,298,200 0
05-Jan-2026 260.00 264.00 260.00 264.00 3,886,300 0
02-Jan-2026 262.00 262.00 260.00 260.00 2,323,600 0
30-Dec-2025 262.00 264.00 262.00 262.00 2,680,900 0
29-Dec-2025 262.00 264.00 262.00 262.00 2,692,200 0
24-Dec-2025 262.00 264.00 262.00 262.00 2,685,800 0
23-Dec-2025 262.00 264.00 262.00 262.00 1,639,400 0
22-Dec-2025 264.00 264.00 262.00 262.00 3,172,200 0
19-Dec-2025 264.00 266.00 264.00 264.00 2,695,800 0
18-Dec-2025 266.00 266.00 262.00 264.00 2,896,900 0
17-Dec-2025 266.00 268.00 264.00 266.00 3,303,300 0
16-Dec-2025 260.00 266.00 260.00 266.00 8,498,900 0
15-Dec-2025 256.00 260.00 256.00 260.00 4,711,500 0
12-Dec-2025 254.00 256.00 254.00 256.00 4,993,000 0
11-Dec-2025 256.00 258.00 252.00 254.00 4,851,900 0
10-Dec-2025 264.00 266.00 256.00 256.00 3,586,400 0