Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 244.00 246.00 244.00 246.00 4,971,700 0
03-Oct-2025 246.00 246.00 244.00 244.00 2,904,300 0
02-Oct-2025 248.00 248.00 246.00 246.00 2,869,800 0
01-Oct-2025 242.00 248.00 242.00 248.00 8,498,700 0
30-Sep-2025 242.00 244.00 242.00 242.00 3,448,900 0
29-Sep-2025 244.00 246.00 242.00 242.00 4,564,600 0
26-Sep-2025 244.00 244.00 242.00 244.00 3,351,700 0
25-Sep-2025 246.00 246.00 244.00 244.00 2,894,000 0
24-Sep-2025 244.00 246.00 244.00 246.00 4,983,900 0
23-Sep-2025 244.00 246.00 242.00 244.00 4,158,800 0
22-Sep-2025 244.00 246.00 242.00 244.00 2,813,100 0
19-Sep-2025 244.00 246.00 242.00 244.00 4,584,000 0
18-Sep-2025 246.00 246.00 244.00 244.00 3,001,400 0
17-Sep-2025 248.00 248.00 246.00 246.00 3,865,400 0
16-Sep-2025 244.00 248.00 244.00 248.00 4,501,600 0
15-Sep-2025 242.00 244.00 242.00 244.00 4,630,900 0
12-Sep-2025 240.00 242.00 240.00 242.00 4,433,000 0
11-Sep-2025 238.00 240.00 238.00 240.00 4,321,700 0
10-Sep-2025 238.00 240.00 236.00 238.00 3,515,300 0
09-Sep-2025 242.00 242.00 236.00 238.00 3,006,100 0
08-Sep-2025 246.00 246.00 242.00 242.00 3,925,200 0
04-Sep-2025 248.00 248.00 246.00 246.00 4,166,400 0
03-Sep-2025 240.00 248.00 240.00 248.00 12,570,100 0
02-Sep-2025 234.00 240.00 234.00 240.00 9,061,100 0
01-Sep-2025 234.00 234.00 232.00 234.00 3,274,100 0
29-Aug-2025 236.00 238.00 234.00 236.00 3,100,100 0
28-Aug-2025 234.00 236.00 234.00 236.00 3,911,100 0
27-Aug-2025 232.00 234.00 232.00 234.00 3,521,900 0
26-Aug-2025 230.00 232.00 230.00 232.00 3,941,700 0
25-Aug-2025 232.00 234.00 230.00 232.00 3,233,200 0
22-Aug-2025 234.00 236.00 232.00 232.00 3,197,300 0
21-Aug-2025 234.00 236.00 234.00 234.00 3,941,500 0
20-Aug-2025 232.00 238.00 232.00 236.00 5,193,300 0
19-Aug-2025 232.00 234.00 230.00 232.00 3,616,900 0
15-Aug-2025 232.00 234.00 230.00 232.00 3,485,500 0
14-Aug-2025 234.00 234.00 232.00 232.00 3,469,800 0
13-Aug-2025 234.00 236.00 234.00 234.00 3,558,800 0
12-Aug-2025 232.00 234.00 230.00 234.00 5,173,700 0
11-Aug-2025 230.00 232.00 230.00 232.00 4,913,200 0
08-Aug-2025 230.00 232.00 228.00 230.00 3,498,300 0
07-Aug-2025 234.00 236.00 230.00 232.00 3,492,600 0
06-Aug-2025 232.00 234.00 232.00 234.00 4,792,300 0
05-Aug-2025 232.00 234.00 230.00 232.00 3,225,300 0
04-Aug-2025 234.00 234.00 232.00 232.00 3,040,000 0
01-Aug-2025 236.00 238.00 234.00 234.00 3,852,500 0
31-Jul-2025 236.00 238.00 236.00 236.00 4,285,900 0
30-Jul-2025 232.00 236.00 232.00 236.00 6,487,100 0
29-Jul-2025 228.00 234.00 228.00 232.00 5,977,800 0
28-Jul-2025 228.00 230.00 224.00 228.00 4,497,000 0
25-Jul-2025 230.00 232.00 226.00 228.00 4,629,000 0
24-Jul-2025 234.00 234.00 228.00 230.00 4,301,400 0
23-Jul-2025 234.00 236.00 230.00 234.00 5,340,500 0
22-Jul-2025 238.00 238.00 234.00 234.00 4,559,000 0
21-Jul-2025 234.00 238.00 232.00 238.00 5,560,700 0