PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 242.00
+2.00 (0.83%)
Sep 22, 2026, 4:00 PM WIB
PT Kota Satu Properti Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 240.00 | 244.00 | 236.00 | 242.00 | - | 0.83% | 5,681,900 |
| Sep 21, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 4,520,500 |
| Sep 18, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 48,300 |
| Sep 17, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 112,900 |
| Sep 16, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 171,600 |
| Sep 15, 2026 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.83% | 77,600 |
| Sep 14, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 365,700 |
| Sep 11, 2026 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | -1.60% | 1,602,400 |
| Sep 10, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 157,600 |
| Sep 9, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 1,090,500 |
| Sep 8, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 0.81% | 748,800 |
| Sep 7, 2026 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 209,700 |
| Sep 4, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 128,300 |
| Sep 3, 2026 | 244.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 237,200 |
| Sep 2, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 0.82% | 131,700 |
| Sep 1, 2026 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | -0.81% | 209,800 |
| Aug 31, 2026 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 0.82% | 315,100 |
| Aug 28, 2026 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2.52% | 221,700 |
| Aug 27, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 187,900 |
| Aug 26, 2026 | 250.00 | 250.00 | 240.00 | 242.00 | 242.00 | -3.20% | 193,100 |
| Aug 24, 2026 | 252.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 61,300 |
| Aug 21, 2026 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | - | 204,300 |
| Aug 20, 2026 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | -3.08% | 319,800 |
| Aug 19, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 67,100 |
| Aug 18, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 25,900 |
| Aug 14, 2026 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 91,500 |
| Aug 13, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 20,400 |
| Aug 12, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 46,400 |
| Aug 11, 2026 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 80,000 |
| Aug 10, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 48,000 |
| Aug 7, 2026 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 114,600 |
| Aug 6, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | -0.76% | 42,100 |
| Aug 5, 2026 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | - | 194,000 |
| Aug 4, 2026 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | - | 281,300 |
| Aug 3, 2026 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | - | 117,100 |
| Jul 31, 2026 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 92,000 |
| Jul 30, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 66,700 |
| Jul 29, 2026 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 261,500 |
| Jul 28, 2026 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 295,400 |
| Jul 27, 2026 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 352,600 |
| Jul 24, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 43,500 |
| Jul 23, 2026 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | - | 236,400 |
| Jul 22, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 422,200 |
| Jul 21, 2026 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 99,000 |
| Jul 20, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 99,400 |
| Jul 17, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 127,100 |
| Jul 16, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 22,900 |
| Jul 15, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 37,100 |
| Jul 14, 2026 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 187,600 |
| Jul 13, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 17,500 |