Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 63.00 63.00 62.00 63.00 424,200 0
15-Mar-2023 63.00 63.00 62.00 63.00 938,200 0
14-Mar-2023 62.00 63.00 61.00 63.00 1,086,700 0
13-Mar-2023 63.00 63.00 62.00 62.00 1,145,200 0
10-Mar-2023 63.00 63.00 63.00 63.00 517,400 0
09-Mar-2023 63.00 64.00 63.00 63.00 414,400 0
08-Mar-2023 64.00 64.00 63.00 63.00 549,200 0
07-Mar-2023 64.00 64.00 63.00 64.00 429,600 0
06-Mar-2023 65.00 65.00 63.00 64.00 897,400 0
03-Mar-2023 64.00 65.00 63.00 65.00 468,100 0
02-Mar-2023 64.00 65.00 63.00 63.00 866,500 0
01-Mar-2023 65.00 65.00 64.00 64.00 321,500 0
28-Feb-2023 65.00 65.00 64.00 65.00 276,200 0
27-Feb-2023 64.00 65.00 64.00 65.00 629,100 0
24-Feb-2023 64.00 65.00 64.00 64.00 765,300 0
23-Feb-2023 61.00 66.00 61.00 65.00 2,764,700 0
22-Feb-2023 67.00 70.00 65.00 65.00 34,867,700 0
21-Feb-2023 67.00 68.00 67.00 67.00 1,879,000 0
20-Feb-2023 67.00 68.00 67.00 67.00 1,807,400 0
17-Feb-2023 68.00 68.00 67.00 67.00 2,654,100 0
16-Feb-2023 68.00 68.00 68.00 68.00 2,395,600 0
15-Feb-2023 68.00 68.00 67.00 68.00 2,543,700 0
14-Feb-2023 69.00 69.00 68.00 68.00 3,457,100 0
13-Feb-2023 68.00 69.00 68.00 69.00 7,739,600 0
10-Feb-2023 68.00 69.00 67.00 68.00 10,877,500 0
09-Feb-2023 68.00 68.00 67.00 68.00 6,513,100 0
08-Feb-2023 67.00 69.00 67.00 67.00 4,403,300 0
07-Feb-2023 67.00 68.00 67.00 67.00 2,145,600 0
06-Feb-2023 67.00 68.00 67.00 67.00 2,033,700 0
03-Feb-2023 68.00 70.00 67.00 67.00 12,712,000 0
02-Feb-2023 67.00 68.00 67.00 68.00 1,719,300 0
01-Feb-2023 67.00 68.00 67.00 68.00 1,305,600 0
31-Jan-2023 68.00 68.00 67.00 68.00 1,766,200 0
30-Jan-2023 67.00 68.00 67.00 68.00 1,521,700 0
27-Jan-2023 67.00 68.00 67.00 67.00 1,652,100 0
26-Jan-2023 67.00 68.00 67.00 67.00 1,851,600 0
25-Jan-2023 67.00 68.00 67.00 67.00 1,941,300 0
24-Jan-2023 67.00 68.00 67.00 67.00 1,667,000 0
20-Jan-2023 67.00 68.00 67.00 67.00 1,750,400 0
19-Jan-2023 67.00 68.00 67.00 67.00 1,935,000 0
18-Jan-2023 67.00 68.00 67.00 67.00 451,600 0
17-Jan-2023 67.00 68.00 67.00 67.00 1,538,600 0
16-Jan-2023 67.00 68.00 66.00 67.00 2,691,200 0
13-Jan-2023 67.00 68.00 67.00 67.00 2,329,600 0
12-Jan-2023 67.00 68.00 67.00 67.00 267,200 0
11-Jan-2023 67.00 68.00 67.00 67.00 433,700 0
10-Jan-2023 68.00 68.00 67.00 67.00 1,868,400 0
09-Jan-2023 69.00 69.00 68.00 68.00 1,038,300 0
06-Jan-2023 68.00 69.00 68.00 69.00 405,100 0
05-Jan-2023 68.00 69.00 68.00 68.00 1,633,400 0
04-Jan-2023 68.00 69.00 68.00 68.00 1,698,400 0
03-Jan-2023 69.00 70.00 68.00 68.00 2,147,200 0
02-Jan-2023 69.00 69.00 68.00 68.00 1,495,100 0
30-Dec-2022 69.00 69.00 68.00 69.00 3,337,600 0