PT Kota Satu Properti Tbk(ID:SATU)
Rp198.00-4.00 (-1.00%)
ID:SATU
PT Kota Satu Properti Tbk historical prices
Rp198.00
At close:-4.00 (-1.00%)
PT Kota Satu Properti Tbk (SATU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | -1.00% | 1,345,900 | 0.98 |
| Nov 09, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | +1.00% | 34,000 | 0.02 |
| Nov 06, 2026 | 204.00 | 204.00 | 192.00 | 200.00 | 200.00 | -1.96% | 1,754,800 | 1.30 |
| Nov 05, 2026 | 202.00 | 206.00 | 193.00 | 204.00 | 204.00 | -0.97% | 1,891,900 | 1.43 |
| Nov 04, 2026 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | -0.96% | 291,500 | 0.22 |
| Nov 03, 2026 | 210.00 | 210.00 | 199.00 | 208.00 | 208.00 | -0.95% | 340,800 | 0.26 |
| Nov 02, 2026 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | -1.87% | 2,350,100 | 1.83 |
| Oct 30, 2026 | 218.00 | 218.00 | 206.00 | 214.00 | 214.00 | -1.83% | 1,526,200 | 1.21 |
| Oct 29, 2026 | 212.00 | 220.00 | 206.00 | 218.00 | 218.00 | +1.87% | 2,498,600 | 2.04 |
| Oct 28, 2026 | 210.00 | 214.00 | 202.00 | 214.00 | 214.00 | +1.90% | 3,517,900 | 3.01 |
| Oct 27, 2026 | 216.00 | 216.00 | 208.00 | 210.00 | 210.00 | -2.78% | 3,695,500 | 3.32 |
| Oct 26, 2026 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | -2.70% | 2,224,100 | 2.06 |
| Oct 23, 2026 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | +0.00% | 2,033,100 | 1.93 |
| Oct 22, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | +0.00% | 56,000 | 0.05 |
| Oct 21, 2026 | 220.00 | 222.00 | 214.00 | 222.00 | 222.00 | +0.91% | 102,100 | 0.10 |
| Oct 20, 2026 | 210.00 | 220.00 | 206.00 | 220.00 | 220.00 | +0.00% | 305,800 | 0.29 |
| Oct 19, 2026 | 212.00 | 220.00 | 208.00 | 220.00 | 220.00 | -0.90% | 159,900 | 0.15 |
| Oct 16, 2026 | 236.00 | 236.00 | 206.00 | 222.00 | 222.00 | -8.26% | 607,300 | 0.58 |
| Oct 15, 2026 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 2,586,100 | 2.56 |
| Oct 14, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | +0.83% | 2,562,800 | 2.63 |
| Oct 13, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.63% | 2,589,800 | 2.78 |
| Oct 12, 2026 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | +1.65% | 3,048,600 | 3.45 |
| Oct 09, 2026 | 242.00 | 242.00 | 238.00 | 242.00 | 242.00 | +0.00% | 2,912,200 | 3.46 |
| Oct 08, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 2,588,500 | 3.23 |
| Oct 07, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | +1.67% | 3,095,500 | 4.00 |
| Oct 06, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | +0.00% | 2,792,500 | 3.73 |
| Oct 05, 2026 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | -0.83% | 254,400 | 0.33 |
| Oct 02, 2026 | 240.00 | 246.00 | 240.00 | 242.00 | 242.00 | +0.83% | 2,783,500 | 3.75 |
| Oct 01, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | -1.64% | 2,566,700 | 3.56 |
| Sep 30, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | +0.83% | 2,668,600 | 3.81 |
| Sep 29, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 3,356,400 | 5.05 |
| Sep 28, 2026 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | +2.52% | 3,614,000 | 5.71 |
| Sep 25, 2026 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | +0.00% | 2,664,300 | 4.41 |
| Sep 24, 2026 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | -0.83% | 3,346,400 | 5.89 |
| Sep 23, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | -0.83% | 2,825,500 | 5.00 |
| Sep 22, 2026 | 240.00 | 244.00 | 236.00 | 242.00 | 242.00 | +0.83% | 5,677,400 | 9.15 |
| Sep 21, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | +0.84% | 4,520,500 | 7.92 |
| Sep 18, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | -0.83% | 48,300 | 0.08 |
| Sep 17, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | +0.00% | 112,900 | 0.19 |
| Sep 16, 2026 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | +0.00% | 171,600 | 0.29 |
| Sep 15, 2026 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.83% | 77,600 | 0.13 |
| Sep 14, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -1.63% | 365,700 | 0.60 |
| Sep 11, 2026 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | -1.60% | 1,602,400 | 2.73 |
| Sep 10, 2026 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.79% | 157,600 | 0.26 |
| Sep 09, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | +0.80% | 1,090,500 | 1.83 |
| Sep 08, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | +0.81% | 748,800 | 1.26 |
| Sep 07, 2026 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | +0.00% | 209,700 | 0.35 |
| Sep 04, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | +1.64% | 128,300 | 0.21 |
| Sep 03, 2026 | 244.00 | 250.00 | 244.00 | 244.00 | 244.00 | -0.81% | 237,200 | 0.38 |
| Sep 02, 2026 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | +0.82% | 131,700 | 0.21 |
