Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 268.00 268.00 262.00 264.00 5,874,400 0
08-Dec-2025 256.00 268.00 256.00 268.00 17,117,100 0
05-Dec-2025 252.00 256.00 252.00 256.00 4,031,500 0
04-Dec-2025 252.00 254.00 252.00 252.00 3,233,000 0
03-Dec-2025 254.00 254.00 252.00 252.00 3,292,400 0
02-Dec-2025 252.00 254.00 252.00 254.00 3,193,900 0
01-Dec-2025 252.00 254.00 252.00 252.00 3,241,500 0
28-Nov-2025 254.00 254.00 252.00 252.00 2,833,400 0
27-Nov-2025 252.00 254.00 252.00 254.00 3,212,200 0
26-Nov-2025 252.00 254.00 252.00 252.00 3,288,800 0
25-Nov-2025 254.00 254.00 252.00 252.00 3,255,600 0
24-Nov-2025 254.00 256.00 254.00 254.00 3,177,400 0
21-Nov-2025 252.00 254.00 252.00 254.00 4,002,900 0
20-Nov-2025 250.00 252.00 250.00 252.00 3,634,200 0
19-Nov-2025 250.00 252.00 248.00 250.00 2,835,600 0
18-Nov-2025 254.00 256.00 250.00 250.00 2,504,800 0
17-Nov-2025 258.00 258.00 252.00 254.00 2,465,800 0
14-Nov-2025 260.00 262.00 258.00 258.00 2,816,800 0
13-Nov-2025 260.00 262.00 260.00 260.00 3,509,200 0
12-Nov-2025 260.00 262.00 260.00 260.00 3,956,100 0
11-Nov-2025 266.00 268.00 256.00 260.00 4,090,000 0
10-Nov-2025 252.00 266.00 252.00 266.00 12,168,100 0
07-Nov-2025 248.00 254.00 248.00 254.00 7,000,800 0
06-Nov-2025 250.00 250.00 246.00 248.00 2,470,900 0
05-Nov-2025 252.00 252.00 248.00 250.00 2,913,800 0
04-Nov-2025 254.00 254.00 252.00 252.00 2,872,100 0
03-Nov-2025 254.00 262.00 254.00 254.00 3,996,500 0
31-Oct-2025 250.00 254.00 250.00 254.00 6,023,600 0
30-Oct-2025 248.00 252.00 248.00 252.00 4,857,900 0
29-Oct-2025 246.00 250.00 246.00 248.00 4,511,900 0
28-Oct-2025 252.00 252.00 246.00 248.00 2,948,200 0
27-Oct-2025 254.00 254.00 250.00 252.00 3,066,200 0
24-Oct-2025 256.00 268.00 250.00 254.00 3,655,100 0
23-Oct-2025 246.00 258.00 246.00 256.00 13,487,600 0
22-Oct-2025 246.00 248.00 246.00 248.00 5,500,200 0
21-Oct-2025 244.00 246.00 244.00 246.00 4,203,900 0
20-Oct-2025 244.00 246.00 242.00 244.00 3,138,600 0
17-Oct-2025 246.00 246.00 240.00 244.00 4,521,500 0
16-Oct-2025 246.00 248.00 244.00 246.00 4,348,200 0
15-Oct-2025 244.00 246.00 244.00 246.00 4,028,100 0
14-Oct-2025 244.00 246.00 244.00 244.00 3,043,300 0
13-Oct-2025 246.00 248.00 244.00 244.00 2,526,400 0
10-Oct-2025 246.00 246.00 244.00 246.00 3,132,300 0
09-Oct-2025 248.00 248.00 246.00 246.00 3,348,800 0
08-Oct-2025 248.00 248.00 246.00 246.00 2,926,800 0
07-Oct-2025 246.00 248.00 246.00 248.00 5,900,200 0