PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia · Delayed Price · Currency is IDR 272.00
-2.00 (-0.73%)
Jul 3, 2026, 4:13 PM WIB
PT Kota Satu Properti Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 675,700 |
| May 29, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -2.27% | 927,600 |
| May 26, 2026 | 256.00 | 264.00 | 254.00 | 264.00 | 264.00 | 3.13% | 1,650,700 |
| May 25, 2026 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 0.79% | 796,200 |
| 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 |