Price History - SATU

Kembali ke Company
Ticker: SATU
Company: PT Kota Satu Properti Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2022 69.00 69.00 68.00 68.00 1,669,600 0
28-Dec-2022 68.00 69.00 68.00 69.00 1,660,100 0
27-Dec-2022 70.00 70.00 68.00 68.00 3,012,100 0
26-Dec-2022 70.00 71.00 69.00 70.00 2,419,500 0
23-Dec-2022 70.00 70.00 69.00 69.00 745,500 0
22-Dec-2022 70.00 70.00 69.00 70.00 834,800 0
21-Dec-2022 69.00 70.00 69.00 69.00 1,400,000 0
20-Dec-2022 69.00 70.00 69.00 69.00 1,458,800 0
19-Dec-2022 71.00 72.00 69.00 70.00 2,954,600 0
16-Dec-2022 70.00 71.00 69.00 70.00 1,681,700 0
15-Dec-2022 70.00 71.00 70.00 70.00 743,900 0
14-Dec-2022 70.00 70.00 69.00 70.00 1,629,300 0
13-Dec-2022 70.00 70.00 69.00 70.00 880,100 0
12-Dec-2022 70.00 70.00 69.00 70.00 1,564,900 0
09-Dec-2022 69.00 70.00 69.00 70.00 1,260,200 0
08-Dec-2022 70.00 70.00 69.00 70.00 1,666,100 0
07-Dec-2022 70.00 70.00 69.00 70.00 1,669,900 0
06-Dec-2022 70.00 70.00 69.00 70.00 1,879,600 0
05-Dec-2022 70.00 71.00 69.00 70.00 2,920,400 0
02-Dec-2022 70.00 70.00 69.00 70.00 1,375,100 0
01-Dec-2022 69.00 70.00 69.00 70.00 1,812,800 0
30-Nov-2022 70.00 70.00 69.00 70.00 2,048,400 0
29-Nov-2022 70.00 71.00 69.00 70.00 3,005,800 0
28-Nov-2022 71.00 71.00 69.00 70.00 2,160,600 0
25-Nov-2022 71.00 71.00 70.00 71.00 3,058,700 0
24-Nov-2022 71.00 71.00 70.00 71.00 802,300 0
23-Nov-2022 69.00 72.00 69.00 71.00 10,519,800 0
22-Nov-2022 68.00 71.00 67.00 69.00 6,984,200 0
21-Nov-2022 72.00 72.00 70.00 70.00 2,433,000 0
18-Nov-2022 72.00 72.00 70.00 72.00 3,093,200 0
17-Nov-2022 73.00 74.00 69.00 72.00 4,780,200 0
16-Nov-2022 76.00 76.00 71.00 73.00 7,885,600 0
15-Nov-2022 78.00 79.00 73.00 76.00 4,320,000 0
14-Nov-2022 73.00 78.00 71.00 78.00 26,784,800 0
11-Nov-2022 72.00 74.00 71.00 73.00 8,079,600 0
10-Nov-2022 74.00 74.00 72.00 72.00 2,448,600 0
09-Nov-2022 72.00 75.00 69.00 74.00 6,615,800 0
08-Nov-2022 72.00 73.00 71.00 72.00 2,146,900 0
07-Nov-2022 73.00 74.00 71.00 72.00 2,141,500 0
04-Nov-2022 75.00 75.00 72.00 74.00 3,078,900 0
03-Nov-2022 73.00 75.00 72.00 75.00 3,685,700 0
02-Nov-2022 76.00 76.00 72.00 73.00 3,334,300 0
01-Nov-2022 76.00 77.00 74.00 76.00 9,259,200 0
31-Oct-2022 73.00 78.00 71.00 76.00 19,445,600 0
28-Oct-2022 75.00 76.00 72.00 72.00 3,087,000 0
27-Oct-2022 77.00 77.00 75.00 75.00 3,078,600 0