Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 0 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 0 0
23-Aug-2023 50.00 50.00 50.00 50.00 15,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 0 0
21-Aug-2023 50.00 50.00 50.00 50.00 9,000 0
18-Aug-2023 50.00 50.00 50.00 50.00 0 0
16-Aug-2023 50.00 50.00 50.00 50.00 2,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 4,800 0
14-Aug-2023 50.00 50.00 50.00 50.00 18,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 200 0
10-Aug-2023 50.00 50.00 50.00 50.00 5,000 0
09-Aug-2023 50.00 50.00 50.00 50.00 0 0
08-Aug-2023 50.00 50.00 50.00 50.00 500 0
07-Aug-2023 50.00 50.00 50.00 50.00 100 0
04-Aug-2023 50.00 50.00 50.00 50.00 0 0
03-Aug-2023 50.00 50.00 50.00 50.00 100 0
02-Aug-2023 50.00 50.00 50.00 50.00 0 0
01-Aug-2023 50.00 50.00 50.00 50.00 0 0
31-Jul-2023 50.00 50.00 50.00 50.00 300 0
28-Jul-2023 50.00 50.00 50.00 50.00 0 0
27-Jul-2023 50.00 50.00 50.00 50.00 0 0
26-Jul-2023 50.00 50.00 50.00 50.00 0 0
25-Jul-2023 50.00 50.00 50.00 50.00 20,000 0
24-Jul-2023 50.00 50.00 50.00 50.00 300 0
21-Jul-2023 50.00 50.00 50.00 50.00 0 0
20-Jul-2023 50.00 50.00 50.00 50.00 0 0
18-Jul-2023 50.00 50.00 50.00 50.00 31,000 0
17-Jul-2023 50.00 50.00 50.00 50.00 0 0
14-Jul-2023 50.00 50.00 50.00 50.00 5,000 0
13-Jul-2023 50.00 50.00 50.00 50.00 0 0
12-Jul-2023 50.00 50.00 50.00 50.00 0 0
11-Jul-2023 50.00 50.00 50.00 50.00 0 0
10-Jul-2023 50.00 50.00 50.00 50.00 100 0
07-Jul-2023 50.00 50.00 50.00 50.00 100 0
06-Jul-2023 50.00 50.00 50.00 50.00 0 0
05-Jul-2023 50.00 50.00 50.00 50.00 200 0
04-Jul-2023 50.00 50.00 50.00 50.00 100 0
03-Jul-2023 50.00 50.00 50.00 50.00 200 0
27-Jun-2023 50.00 50.00 50.00 50.00 100 0
26-Jun-2023 50.00 50.00 50.00 50.00 0 0
23-Jun-2023 50.00 50.00 50.00 50.00 0 0
22-Jun-2023 50.00 50.00 50.00 50.00 900,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 0 0
20-Jun-2023 50.00 50.00 50.00 50.00 100 0
19-Jun-2023 50.00 50.00 50.00 50.00 400 0
16-Jun-2023 50.00 50.00 50.00 50.00 2,100 0
15-Jun-2023 50.00 50.00 50.00 50.00 10,800 0
14-Jun-2023 50.00 50.00 50.00 50.00 100 0
13-Jun-2023 50.00 50.00 50.00 50.00 0 0
12-Jun-2023 50.00 50.00 50.00 50.00 100 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 300 0
07-Jun-2023 50.00 50.00 50.00 50.00 900 0
06-Jun-2023 50.00 50.00 50.00 50.00 1,000 0
05-Jun-2023 50.00 50.00 50.00 50.00 8,400 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 1,500 0
29-May-2023 50.00 50.00 50.00 50.00 200 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 2,700 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 200 0
22-May-2023 50.00 50.00 50.00 50.00 1,000 0
19-May-2023 50.00 50.00 50.00 50.00 1,200 0
17-May-2023 50.00 50.00 50.00 50.00 0 0
16-May-2023 50.00 50.00 50.00 50.00 200 0
15-May-2023 50.00 50.00 50.00 50.00 1,100 0
12-May-2023 50.00 50.00 50.00 50.00 100 0
11-May-2023 50.00 50.00 50.00 50.00 10,000 0
10-May-2023 50.00 50.00 50.00 50.00 4,500 0
09-May-2023 50.00 50.00 50.00 50.00 900 0
08-May-2023 50.00 50.00 50.00 50.00 400 0
05-May-2023 50.00 50.00 50.00 50.00 5,000 0
04-May-2023 50.00 50.00 50.00 50.00 7,000 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 900 0
28-Apr-2023 50.00 50.00 50.00 50.00 36,600 0
27-Apr-2023 50.00 50.00 50.00 50.00 64,400 0
26-Apr-2023 51.00 51.00 50.00 51.00 35,800 0
18-Apr-2023 50.00 51.00 50.00 51.00 226,600 0
17-Apr-2023 51.00 51.00 50.00 51.00 8,100 0
14-Apr-2023 51.00 51.00 50.00 51.00 6,500 0
13-Apr-2023 51.00 51.00 50.00 51.00 470,600 0
12-Apr-2023 51.00 51.00 50.00 51.00 494,200 0
11-Apr-2023 53.00 54.00 50.00 51.00 3,924,200 0
10-Apr-2023 56.00 56.00 52.00 53.00 4,218,900 0
06-Apr-2023 57.00 57.00 54.00 55.00 2,447,500 0
05-Apr-2023 57.00 58.00 55.00 58.00 2,344,300 0
04-Apr-2023 59.00 60.00 55.00 59.00 3,352,000 0
03-Apr-2023 61.00 61.00 59.00 59.00 2,256,100 0
31-Mar-2023 61.00 62.00 60.00 62.00 2,003,600 0
30-Mar-2023 62.00 62.00 61.00 62.00 2,019,700 0
29-Mar-2023 62.00 62.00 61.00 62.00 3,015,700 0
28-Mar-2023 62.00 62.00 61.00 62.00 581,400 0
27-Mar-2023 62.00 62.00 61.00 62.00 525,000 0
24-Mar-2023 62.00 62.00 62.00 62.00 212,200 0
21-Mar-2023 62.00 63.00 62.00 62.00 242,200 0
20-Mar-2023 62.00 63.00 62.00 63.00 625,100 0
17-Mar-2023 63.00 63.00 62.00 62.00 425,900 0