PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 258.00
-2.00 (-0.77%)
Aug 13, 2026, 9:24 AM WIB
PT Kota Satu Properti Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 122,600 |
| 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 |
| Jul 10, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 1,413,300 |
| Jul 9, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.47% | 1,168,900 |
| Jul 8, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 1,225,400 |
| Jul 7, 2026 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | -0.73% | 1,452,000 |
| Jul 6, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 1,258,100 |
| Jul 3, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | -0.73% | 1,273,400 |
| Jul 2, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | - | 1,181,400 |
| Jul 1, 2026 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | -0.72% | 1,590,200 |
| Jun 30, 2026 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | -0.72% | 805,000 |
| Jun 29, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | -0.71% | 1,120,200 |
| Jun 26, 2026 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 2,650,000 |
| Jun 25, 2026 | 268.00 | 286.00 | 268.00 | 286.00 | 286.00 | 5.93% | 9,164,200 |
| Jun 24, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 1,320,200 |
| Jun 23, 2026 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 886,400 |
| Jun 22, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.47% | 588,900 |
| Jun 19, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 564,200 |
| Jun 18, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 401,100 |
| Jun 17, 2026 | 272.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.74% | 1,009,600 |
| Jun 15, 2026 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | - | 791,200 |
| Jun 12, 2026 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 939,800 |
| Jun 11, 2026 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 580,400 |
| Jun 10, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 662,700 |
| Jun 9, 2026 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | -0.74% | 776,200 |
| Jun 8, 2026 | 260.00 | 270.00 | 258.00 | 270.00 | 270.00 | 3.85% | 1,441,800 |
| Jun 5, 2026 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 515,100 |
| Jun 4, 2026 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | - | 676,800 |
| Jun 3, 2026 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.78% | 603,700 |