PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 258.00
-2.00 (-0.77%)
At close: Feb 27, 2026
PT Kota Satu Properti Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,985,900 |
| Feb 26, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 2,729,400 |
| Feb 25, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 3,976,400 |
| Feb 24, 2026 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1.59% | 3,938,600 |
| Feb 23, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 3,227,500 |
| Feb 20, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 2,190,700 |
| Feb 19, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.55% | 2,376,000 |
| Feb 18, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | 2,353,700 |
| Feb 13, 2026 | 270.00 | 290.00 | 256.00 | 266.00 | 266.00 | -1.48% | 6,885,800 |
| Feb 12, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 3.85% | 7,913,100 |
| Feb 11, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 3,990,200 |
| Feb 10, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 3,158,500 |
| Feb 9, 2026 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,185,000 |
| Feb 6, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 1,998,000 |
| Feb 5, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 2,335,700 |
| Feb 4, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 3,149,000 |
| Feb 3, 2026 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3.17% | 4,797,000 |
| Feb 2, 2026 | 258.00 | 270.00 | 246.00 | 252.00 | 252.00 | -2.33% | 3,039,700 |
| Jan 30, 2026 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 4.88% | 5,615,900 |
| Jan 29, 2026 | 244.00 | 246.00 | 230.00 | 246.00 | 246.00 | 0.82% | 5,135,100 |
| Jan 28, 2026 | 256.00 | 256.00 | 242.00 | 244.00 | 244.00 | -4.69% | 2,387,300 |
| Jan 27, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,479,400 |
| Jan 26, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,153,500 |
| Jan 23, 2026 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -1.52% | 3,775,500 |
| Jan 22, 2026 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.49% | 1,675,400 |
| Jan 21, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 2,762,300 |
| Jan 20, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 2,642,300 |
| Jan 19, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 3,423,500 |
| Jan 15, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 4,575,300 |
| Jan 14, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 2,739,500 |
| Jan 13, 2026 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 2,547,500 |
| Jan 12, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 2,333,800 |
| Jan 9, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 2,348,600 |
| Jan 8, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 2,650,800 |
| Jan 7, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 3,820,600 |
| Jan 6, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 5,298,200 |
| Jan 5, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 3,886,300 |
| Jan 2, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 2,323,600 |
| Dec 30, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,680,900 |
| Dec 29, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,692,200 |
| Dec 24, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,685,800 |
| Dec 23, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 1,639,400 |
| Dec 22, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 3,172,200 |
| Dec 19, 2025 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 2,695,800 |
| Dec 18, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 2,896,900 |
| Dec 17, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 3,303,300 |
| Dec 16, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2.31% | 8,498,900 |
| Dec 15, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 4,711,500 |
| Dec 12, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 4,993,000 |
| Dec 11, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -0.78% | 4,851,900 |