PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 202.00
+2.00 (1.00%)
Nov 9, 2026, 4:00 PM WIB
PT Kota Satu Properti Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.00% | 37,700 |
| Nov 6, 2026 | 204.00 | 204.00 | 192.00 | 200.00 | 200.00 | -1.96% | 1,754,800 |
| Nov 5, 2026 | 202.00 | 206.00 | 193.00 | 204.00 | 204.00 | -0.97% | 1,891,900 |
| Nov 4, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | -0.96% | 291,500 |
| Nov 3, 2026 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | -0.95% | 340,800 |
| Nov 2, 2026 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | -1.87% | 2,350,100 |
| Oct 30, 2026 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | -1.83% | 1,526,200 |
| Oct 29, 2026 | 212.00 | 220.00 | 206.00 | 218.00 | 218.00 | 1.87% | 2,498,600 |
| Oct 28, 2026 | 210.00 | 214.00 | 202.00 | 214.00 | 214.00 | 1.90% | 3,517,900 |
| Oct 27, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.78% | 3,695,500 |
| Oct 26, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 2,224,100 |
| Oct 23, 2026 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | - | 2,033,100 |
| Oct 22, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 56,000 |
| Oct 21, 2026 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | 0.91% | 102,100 |
| Oct 20, 2026 | 210.00 | 220.00 | 206.00 | 220.00 | 220.00 | - | 305,800 |
| Oct 19, 2026 | 212.00 | 220.00 | 208.00 | 220.00 | 220.00 | -0.90% | 159,900 |
| Oct 16, 2026 | 236.00 | 236.00 | 206.00 | 222.00 | 222.00 | -8.26% | 607,300 |
| Oct 15, 2026 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 2,586,100 |
| Oct 14, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | 2,562,800 |
| Oct 13, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 2,589,800 |
| Oct 12, 2026 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 1.65% | 3,045,600 |
| Oct 9, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | - | 2,908,200 |
| Oct 8, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 2,588,500 |
| Oct 7, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | 3,095,500 |
| Oct 6, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 2,792,500 |
| Oct 5, 2026 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 254,400 |
| Oct 2, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | 0.83% | 2,783,500 |
| Oct 1, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 2,566,700 |
| Sep 30, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | 2,668,600 |
| Sep 29, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 3,356,400 |
| Sep 28, 2026 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.52% | 3,614,000 |
| Sep 25, 2026 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | - | 2,664,300 |
| Sep 24, 2026 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | -0.83% | 3,316,800 |
| Sep 23, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 2,825,500 |
| Sep 22, 2026 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | 0.83% | 5,677,400 |
| 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 |