PT Kota Satu Properti Tbk SATU
IDX · Indonesia · Finance
IDR 240.00-4.00 (-1.64%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 246.00 | IDR 240.00 | 2.57M |
| 2026-09-30 | IDR 244.00 | +0.83% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 2.67M |
| 2026-09-29 | IDR 242.00 | -0.82% | IDR 244.00 | IDR 244.00 | IDR 240.00 | 3.36M |
| 2026-09-28 | IDR 244.00 | +2.52% | IDR 238.00 | IDR 244.00 | IDR 238.00 | 3.61M |
| 2026-09-25 | IDR 238.00 | 0.00% | IDR 236.00 | IDR 238.00 | IDR 232.00 | 2.66M |
| 2026-09-24 | IDR 238.00 | -0.83% | IDR 238.00 | IDR 240.00 | IDR 230.00 | 3.35M |
| 2026-09-23 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 244.00 | IDR 238.00 | 2.83M |
| 2026-09-22 | IDR 242.00 | +0.83% | IDR 240.00 | IDR 244.00 | IDR 236.00 | 5.68M |
| 2026-09-21 | IDR 240.00 | +0.84% | IDR 238.00 | IDR 240.00 | IDR 236.00 | 4.52M |
| 2026-09-18 | IDR 238.00 | -0.83% | IDR 238.00 | IDR 240.00 | IDR 238.00 | 48.30K |
| 2026-09-17 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 238.00 | 112.90K |
| 2026-09-16 | IDR 240.00 | 0.00% | IDR 240.00 | IDR 240.00 | IDR 236.00 | 171.60K |
| 2026-09-15 | IDR 240.00 | -0.83% | IDR 242.00 | IDR 242.00 | IDR 236.00 | 77.60K |
| 2026-09-14 | IDR 242.00 | -1.63% | IDR 246.00 | IDR 248.00 | IDR 240.00 | 365.70K |
| 2026-09-11 | IDR 246.00 | -1.60% | IDR 250.00 | IDR 252.00 | IDR 244.00 | 1.60M |
| 2026-09-10 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 252.00 | IDR 248.00 | 157.60K |
| 2026-09-09 | IDR 252.00 | +0.80% | IDR 250.00 | IDR 252.00 | IDR 248.00 | 1.09M |
| 2026-09-08 | IDR 250.00 | +0.81% | IDR 248.00 | IDR 254.00 | IDR 246.00 | 748.80K |
| 2026-09-07 | IDR 248.00 | 0.00% | IDR 246.00 | IDR 248.00 | IDR 242.00 | 209.70K |
| 2026-09-04 | IDR 248.00 | +1.64% | IDR 244.00 | IDR 248.00 | IDR 244.00 | 128.30K |
| 2026-09-03 | IDR 244.00 | -0.81% | IDR 244.00 | IDR 250.00 | IDR 244.00 | 237.20K |
| 2026-09-02 | IDR 246.00 | +0.82% | IDR 244.00 | IDR 246.00 | IDR 242.00 | 131.70K |
| 2026-09-01 | IDR 244.00 | -0.81% | IDR 246.00 | IDR 246.00 | IDR 240.00 | 209.80K |
| 2026-08-31 | IDR 246.00 | +0.82% | IDR 242.00 | IDR 248.00 | IDR 242.00 | 315.10K |
| 2026-08-28 | IDR 244.00 | +2.52% | IDR 240.00 | IDR 246.00 | IDR 238.00 | 221.70K |
| 2026-08-27 | IDR 238.00 | -1.65% | IDR 240.00 | IDR 242.00 | IDR 236.00 | 187.90K |
| 2026-08-26 | IDR 242.00 | -3.20% | IDR 250.00 | IDR 250.00 | IDR 240.00 | 193.10K |
| 2026-08-24 | IDR 250.00 | -0.79% | IDR 252.00 | IDR 254.00 | IDR 246.00 | 61.30K |
| 2026-08-21 | IDR 252.00 | 0.00% | IDR 254.00 | IDR 254.00 | IDR 248.00 | 204.30K |
| 2026-08-20 | IDR 252.00 | -3.08% | IDR 260.00 | IDR 260.00 | IDR 250.00 | 319.80K |
| 2026-08-19 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 260.00 | IDR 258.00 | 67.10K |
| 2026-08-18 | IDR 258.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 258.00 | 25.90K |
| 2026-08-14 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 91.50K |
| 2026-08-13 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 258.00 | 20.40K |
| 2026-08-12 | IDR 260.00 | +0.78% | IDR 260.00 | IDR 260.00 | IDR 258.00 | 46.40K |
| 2026-08-11 | IDR 258.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 256.00 | 80.00K |
| 2026-08-10 | IDR 258.00 | -0.77% | IDR 262.00 | IDR 262.00 | IDR 258.00 | 48.00K |
| 2026-08-07 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 260.00 | IDR 256.00 | 114.60K |
| 2026-08-06 | IDR 260.00 | -0.76% | IDR 260.00 | IDR 260.00 | IDR 258.00 | 42.10K |
| 2026-08-05 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 262.00 | IDR 258.00 | 194.00K |
| 2026-08-04 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 264.00 | IDR 260.00 | 281.30K |
| 2026-08-03 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 264.00 | IDR 260.00 | 117.10K |
| 2026-07-31 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 262.00 | IDR 260.00 | 92.00K |
| 2026-07-30 | IDR 262.00 | +0.77% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 66.70K |
| 2026-07-29 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 266.00 | IDR 258.00 | 261.50K |
| 2026-07-28 | IDR 264.00 | -1.49% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 295.40K |
| 2026-07-27 | IDR 268.00 | -0.74% | IDR 272.00 | IDR 272.00 | IDR 266.00 | 352.60K |
| 2026-07-24 | IDR 270.00 | -0.74% | IDR 272.00 | IDR 274.00 | IDR 270.00 | 43.50K |
| 2026-07-23 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 268.00 | 236.40K |
| 2026-07-22 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 272.00 | 422.20K |
| 2026-07-21 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 272.00 | 99.00K |
| 2026-07-20 | IDR 272.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 99.40K |
| 2026-07-17 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 127.10K |
| 2026-07-16 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 22.90K |
| 2026-07-15 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 37.10K |
| 2026-07-14 | IDR 274.00 | +0.74% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 187.60K |
| 2026-07-13 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 17.50K |
| 2026-07-10 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 274.00 | 1.41M |
| 2026-07-09 | IDR 276.00 | +1.47% | IDR 272.00 | IDR 276.00 | IDR 272.00 | 1.17M |
| 2026-07-08 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 270.00 | 1.23M |
| 2026-07-07 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 268.00 | 1.45M |
| 2026-07-06 | IDR 274.00 | +0.74% | IDR 272.00 | IDR 274.00 | IDR 272.00 | 1.26M |
| 2026-07-03 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 272.00 | 1.27M |
| 2026-07-02 | IDR 274.00 | 0.00% | IDR 274.00 | IDR 276.00 | IDR 272.00 | 1.18M |
| 2026-07-01 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 278.00 | IDR 272.00 | 1.59M |
| 2026-06-30 | IDR 276.00 | -0.72% | IDR 278.00 | IDR 278.00 | IDR 274.00 | 805.00K |
| 2026-06-29 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 280.00 | IDR 276.00 | 1.12M |
| 2026-06-26 | IDR 280.00 | -2.10% | IDR 286.00 | IDR 290.00 | IDR 278.00 | 2.65M |
| 2026-06-25 | IDR 286.00 | +5.93% | IDR 268.00 | IDR 286.00 | IDR 268.00 | 9.16M |
| 2026-06-24 | IDR 270.00 | +1.50% | IDR 266.00 | IDR 270.00 | IDR 266.00 | 1.35M |
| 2026-06-23 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 270.00 | IDR 264.00 | 886.40K |
| 2026-06-22 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 272.00 | IDR 268.00 | 588.90K |
| 2026-06-19 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 272.00 | IDR 272.00 | 564.20K |
| 2026-06-18 | IDR 272.00 | -0.73% | IDR 274.00 | IDR 274.00 | IDR 270.00 | 401.10K |
| 2026-06-17 | IDR 274.00 | +0.74% | IDR 272.00 | IDR 274.00 | IDR 270.00 | 1.01M |
| 2026-06-15 | IDR 272.00 | 0.00% | IDR 272.00 | IDR 274.00 | IDR 270.00 | 791.20K |
| 2026-06-12 | IDR 272.00 | +0.74% | IDR 270.00 | IDR 272.00 | IDR 268.00 | 939.80K |
| 2026-06-11 | IDR 270.00 | +0.75% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 580.40K |
| 2026-06-10 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 662.70K |
| 2026-06-09 | IDR 268.00 | -0.74% | IDR 270.00 | IDR 272.00 | IDR 266.00 | 776.20K |
| 2026-06-08 | IDR 270.00 | +3.85% | IDR 260.00 | IDR 270.00 | IDR 258.00 | 1.44M |
| 2026-06-05 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 515.10K |
| 2026-06-04 | IDR 260.00 | 0.00% | IDR 260.00 | IDR 262.00 | IDR 258.00 | 676.80K |
| 2026-06-03 | IDR 260.00 | +0.78% | IDR 258.00 | IDR 260.00 | IDR 256.00 | 603.70K |
| 2026-06-02 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 256.00 | 675.70K |
| 2026-05-29 | IDR 258.00 | -2.27% | IDR 264.00 | IDR 264.00 | IDR 258.00 | 927.60K |
| 2026-05-28 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 264.00 | 0 |
| 2026-05-27 | IDR 264.00 | 0.00% | IDR 264.00 | IDR 264.00 | IDR 264.00 | 0 |
| 2026-05-26 | IDR 264.00 | +3.13% | IDR 256.00 | IDR 264.00 | IDR 254.00 | 1.65M |
| 2026-05-25 | IDR 256.00 | +0.79% | IDR 254.00 | IDR 256.00 | IDR 252.00 | 796.20K |