Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 137.00 137.00 137.00 137.00 0 0
31-Oct-2023 137.00 137.00 137.00 137.00 0 0
30-Oct-2023 137.00 137.00 137.00 137.00 0 0
27-Oct-2023 137.00 137.00 137.00 137.00 0 0
26-Oct-2023 118.00 138.00 116.00 137.00 182,010,800 0
25-Oct-2023 118.00 118.00 115.00 118.00 25,915,100 0
24-Oct-2023 113.00 122.00 113.00 117.00 51,551,300 0
23-Oct-2023 115.00 124.00 112.00 113.00 26,546,500 0
20-Oct-2023 118.00 119.00 110.00 115.00 32,561,900 0
19-Oct-2023 127.00 127.00 110.00 118.00 66,974,400 0
18-Oct-2023 132.00 132.00 132.00 132.00 0 0
17-Oct-2023 99.00 132.00 99.00 132.00 214,495,500 0
16-Oct-2023 92.00 99.00 89.00 98.00 44,092,400 0
13-Oct-2023 85.00 91.00 80.00 91.00 46,882,200 0
12-Oct-2023 93.00 93.00 85.00 85.00 2,988,600 0
11-Oct-2023 94.00 94.00 86.00 89.00 2,551,400 0
10-Oct-2023 90.00 90.00 86.00 89.00 2,152,200 0
09-Oct-2023 90.00 96.00 89.00 90.00 3,055,000 0
06-Oct-2023 90.00 95.00 90.00 95.00 11,746,700 0
05-Oct-2023 93.00 95.00 91.00 94.00 6,672,400 0
04-Oct-2023 95.00 96.00 90.00 92.00 4,444,400 0
03-Oct-2023 101.00 103.00 87.00 93.00 18,886,500 0
02-Oct-2023 87.00 99.00 85.00 99.00 41,750,700 0
29-Sep-2023 77.00 88.00 77.00 87.00 14,013,600 0
27-Sep-2023 80.00 80.00 75.00 77.00 5,501,900 0
26-Sep-2023 82.00 85.00 77.00 77.00 9,614,000 0
25-Sep-2023 77.00 93.00 75.00 82.00 25,245,000 0
22-Sep-2023 84.00 84.00 75.00 75.00 2,598,100 0
21-Sep-2023 90.00 90.00 74.00 78.00 4,578,600 0
20-Sep-2023 98.00 99.00 60.00 79.00 41,551,500 0
19-Sep-2023 74.00 90.00 71.00 90.00 31,257,900 0
18-Sep-2023 50.00 67.00 50.00 67.00 15,697,800 0
15-Sep-2023 50.00 50.00 50.00 50.00 41,900 0
14-Sep-2023 50.00 50.00 50.00 50.00 0 0
13-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
12-Sep-2023 50.00 50.00 50.00 50.00 1,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 100 0
08-Sep-2023 50.00 50.00 50.00 50.00 0 0
07-Sep-2023 50.00 50.00 50.00 50.00 0 0
06-Sep-2023 50.00 50.00 50.00 50.00 0 0
05-Sep-2023 50.00 50.00 50.00 50.00 30,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 68,200 0
01-Sep-2023 50.00 50.00 50.00 50.00 0 0
31-Aug-2023 50.00 50.00 50.00 50.00 800 0
30-Aug-2023 50.00 50.00 50.00 50.00 0 0
29-Aug-2023 50.00 50.00 50.00 50.00 100 0
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