PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 254.00
-2.00 (-0.78%)
May 22, 2026, 4:00 PM WIB
PT Kota Satu Properti Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 412,100 |
| May 21, 2026 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | - | 729,900 |
| May 20, 2026 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 0.79% | 1,034,000 |
| May 19, 2026 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 599,300 |
| May 18, 2026 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | -2.31% | 706,200 |
| May 13, 2026 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -0.76% | 935,200 |
| May 12, 2026 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | -0.76% | 1,126,000 |
| May 11, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 799,600 |
| May 8, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 573,600 |
| May 7, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | - | 1,332,200 |
| May 6, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 391,800 |
| May 5, 2026 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 1,425,800 |
| May 4, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 1,129,200 |
| Apr 30, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 1,165,800 |
| Apr 29, 2026 | 266.00 | 272.00 | 266.00 | 270.00 | 270.00 | 1.50% | 2,676,600 |
| Apr 28, 2026 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 2,304,700 |
| Apr 27, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 1,351,700 |
| Apr 24, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 1,554,500 |
| Apr 23, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 1,571,300 |
| Apr 22, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 1,368,100 |
| Apr 21, 2026 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 1,393,300 |
| Apr 20, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 1,356,800 |
| Apr 17, 2026 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 1,143,900 |
| Apr 16, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 1,710,400 |
| Apr 15, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 1,534,200 |
| Apr 14, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 1,518,500 |
| Apr 13, 2026 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 3.05% | 5,067,600 |
| Apr 10, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2.34% | 3,910,700 |
| Apr 9, 2026 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,028,500 |
| Apr 8, 2026 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.54% | 1,598,900 |
| Apr 7, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 2,331,600 |
| Apr 6, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,559,600 |
| Apr 2, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | 2,561,700 |
| Apr 1, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,746,100 |
| Mar 31, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,350,400 |
| Mar 30, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,380,300 |
| Mar 27, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 1,972,000 |
| Mar 26, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 2,337,000 |
| Mar 25, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 1,984,500 |
| Mar 17, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2.34% | 4,188,700 |
| Mar 16, 2026 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,104,100 |
| Mar 13, 2026 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 1,963,700 |
| Mar 12, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,257,300 |
| Mar 11, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 1,786,700 |
| Mar 10, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 0.78% | 3,126,400 |
| Mar 9, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 2,489,100 |
| Mar 6, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,358,500 |
| Mar 5, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,351,200 |
| Mar 4, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 2,161,700 |
| Mar 3, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 3,147,700 |