PT Kota Satu Properti Tbk (IDX:SATU)
Indonesia
· Delayed Price · Currency is IDR 270.00
+4.00 (1.50%)
Apr 29, 2026, 4:00 PM WIB
PT Kota Satu Properti Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | - | - | 2,315,700 |
| 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 |
| Apr 14, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 1,518,500 |
| Apr 13, 2026 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 3.05% | 5,067,600 |
| Apr 10, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2.34% | 3,910,700 |
| Apr 9, 2026 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,028,500 |
| Apr 8, 2026 | 254.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.54% | 1,598,900 |
| Apr 7, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 2,331,600 |
| Apr 6, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,559,600 |
| Apr 2, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -1.53% | 2,561,700 |
| Apr 1, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 2,746,100 |
| Mar 31, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,350,400 |
| Mar 30, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,380,300 |
| Mar 27, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.54% | 1,972,000 |
| Mar 26, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | - | 2,337,000 |
| Mar 25, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 1,984,500 |
| Mar 17, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2.34% | 4,188,700 |
| Mar 16, 2026 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,104,100 |
| Mar 13, 2026 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 1,963,700 |
| Mar 12, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,257,300 |
| Mar 11, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 1,786,700 |
| Mar 10, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 0.78% | 3,126,400 |
| Mar 9, 2026 | 256.00 | 258.00 | 254.00 | 256.00 | 256.00 | - | 2,489,100 |
| Mar 6, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,358,500 |
| Mar 5, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,351,200 |
| Mar 4, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | -1.54% | 2,161,700 |
| Mar 3, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 3,147,700 |
| Mar 2, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 2,351,200 |
| Feb 27, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 1,985,900 |
| Feb 26, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 2,729,400 |
| Feb 25, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 3,976,400 |
| Feb 24, 2026 | 252.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1.59% | 3,938,600 |
| Feb 23, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.80% | 3,227,500 |
| Feb 20, 2026 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 2,190,700 |
| Feb 19, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.55% | 2,376,000 |
| Feb 18, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | 2,353,700 |
| Feb 13, 2026 | 270.00 | 290.00 | 256.00 | 266.00 | 266.00 | -1.48% | 6,885,800 |
| Feb 12, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 3.85% | 7,913,100 |
| Feb 11, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 3,990,200 |
| Feb 10, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.78% | 3,158,500 |
| Feb 9, 2026 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 2,185,000 |
| Feb 6, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 1,998,000 |
| Feb 5, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 2,335,700 |
| Feb 4, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 3,149,000 |
| Feb 3, 2026 | 252.00 | 260.00 | 250.00 | 260.00 | 260.00 | 3.17% | 4,797,000 |
| Feb 2, 2026 | 258.00 | 270.00 | 246.00 | 252.00 | 252.00 | -2.33% | 3,039,700 |
| Jan 30, 2026 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 4.88% | 5,615,900 |
| Jan 29, 2026 | 244.00 | 246.00 | 230.00 | 246.00 | 246.00 | 0.82% | 5,135,100 |
| Jan 28, 2026 | 256.00 | 256.00 | 242.00 | 244.00 | 244.00 | -4.69% | 2,387,300 |
| Jan 27, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | 2,479,400 |
| Jan 26, 2026 | 260.00 | 262.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,153,500 |
| Jan 23, 2026 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -1.52% | 3,775,500 |
| Jan 22, 2026 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.49% | 1,675,400 |
| Jan 21, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 2,762,300 |
| Jan 20, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 2,642,300 |
| Jan 19, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 3,423,500 |
| Jan 15, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 4,575,300 |
| Jan 14, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 2,739,500 |
| Jan 13, 2026 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 2,547,500 |
| Jan 12, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 2,333,800 |
| Jan 9, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -0.75% | 2,348,600 |
| Jan 8, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.75% | 2,650,800 |
| Jan 7, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | - | 3,820,600 |
| Jan 6, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | 5,298,200 |
| Jan 5, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 3,886,300 |
| Jan 2, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 2,323,600 |
| Dec 30, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,680,900 |
| Dec 29, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,692,200 |
| Dec 24, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 2,685,800 |
| Dec 23, 2025 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 1,639,400 |
| Dec 22, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -0.76% | 3,172,200 |
| Dec 19, 2025 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | 2,695,800 |
| Dec 18, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 2,896,900 |
| Dec 17, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 3,303,300 |
| Dec 16, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2.31% | 8,498,900 |
| Dec 15, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 4,711,500 |
| Dec 12, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 4,993,000 |
| Dec 11, 2025 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | -0.78% | 4,851,900 |
| Dec 10, 2025 | 264.00 | 266.00 | 256.00 | 256.00 | 256.00 | -3.03% | 3,586,400 |
| Dec 9, 2025 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 5,874,400 |
| Dec 8, 2025 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 4.69% | 17,117,100 |
| Dec 5, 2025 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 4,031,500 |
| Dec 4, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 3,233,000 |
| Dec 3, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 3,292,400 |
| Dec 2, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | 3,193,900 |
| Dec 1, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 3,241,500 |
| Nov 28, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 2,833,400 |
| Nov 27, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 0.79% | 3,212,200 |
| Nov 26, 2025 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | - | 3,288,800 |
| Nov 25, 2025 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | 3,255,600 |
| Nov 24, 2025 | 254.00 | 256.00 | 254.00 | 254.00 | 254.00 | - | 3,177,400 |