Efek Terdaftar

KOTA SATU PROPERTI Tbk, PT

Security name
KOTA SATU PROPERTI Tbk
Issuer
KOTA SATU PROPERTI Tbk, PT
ISIN Code
ID1000146707
Short Code
SATU
Type
Saham Biasa
Listing Date
05 November 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
1,250,000,000 (Total)
As of 28 Jan 2020
45.50% Scripless = 568,750,000.000
Local Percentage
45.50%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 127 117 120 19,773 240,152,000 261
06 Feb 2019 0 123 117 117 14,455 172,080,700 206
07 Feb 2019 0 121 117 120 17,999 212,287,800 119
08 Feb 2019 0 122 118 119 4,915 58,504,300 75
11 Feb 2019 0 120 117 119 15,811 186,318,700 108
12 Feb 2019 0 120 118 118 17,098 202,490,300 106
14 Feb 2019 0 120 117 118 25,549 300,098,200 80
15 Feb 2019 0 120 117 118 34,019 405,079,500 128
18 Feb 2019 0 122 115 118 9,803 115,212,800 133
19 Feb 2019 0 118 116 118 2,757 32,463,200 45
20 Feb 2019 0 118 116 117 3,559 41,560,200 89
21 Feb 2019 0 118 116 117 6,064 70,677,800 70
22 Feb 2019 0 119 117 118 5,858 69,028,800 144
25 Feb 2019 0 127 118 122 50,618 611,288,400 287
26 Feb 2019 0 124 120 123 9,106 110,684,100 105
27 Feb 2019 0 125 121 122 9,693 118,160,000 78
28 Feb 2019 0 124 121 123 3,776 46,263,900 58
04 Mar 2019 0 125 122 124 10,623 131,026,500 112
05 Mar 2019 0 124 121 123 10,491 128,280,800 55
06 Mar 2019 0 123 120 122 14,566 176,104,400 38
12 Mar 2019 0 121 119 121 9,083 109,382,800 33
13 Mar 2019 0 124 120 121 3,474 41,861,900 28
14 Mar 2019 0 125 120 121 981 11,945,700 39
18 Mar 2019 0 123 120 123 4,156 50,301,400 31
19 Mar 2019 0 122 120 120 4,671 56,212,400 23
20 Mar 2019 0 122 120 120 4,409 52,956,800 33
22 Mar 2019 0 122 119 121 3,213 38,726,700 28
27 Mar 2019 0 122 119 121 14,853 178,530,300 50
28 Mar 2019 0 125 120 120 14,912 180,173,100 83
02 Apr 2019 0 122 120 122 4,413 52,958,800 41
04 Apr 2019 0 124 120 120 5,495 65,955,400 32
05 Apr 2019 0 122 119 119 10,524 126,095,300 40
09 Apr 2019 0 122 117 119 8,071 96,041,000 81
10 Apr 2019 0 119 115 115 8,400 97,771,500 113
11 Apr 2019 0 117 114 117 7,706 89,158,200 56
12 Apr 2019 0 117 112 112 8,925 100,684,500 75
15 Apr 2019 0 116 110 113 20,851 234,819,200 114
18 Apr 2019 0 117 113 113 615 6,971,500 12
22 Apr 2019 0 116 108 113 210,659 2,317,689,700 102
23 Apr 2019 0 117 110 114 7,083 79,882,700 76
26 Apr 2019 0 113 110 110 5,150 56,974,700 65
30 Apr 2019 0 117 110 117 6,677 76,793,200 54
06 May 2019 0 113 110 110 33,279 368,581,700 65
07 May 2019 0 113 108 110 17,149 187,996,200 36
08 May 2019 0 110 107 108 2,961 31,918,700 38
09 May 2019 0 107 105 105 2,396 25,279,500 44
10 May 2019 0 110 100 105 16,845 176,619,100 75
14 May 2019 0 112 107 112 1,866 20,402,100 35
16 May 2019 0 115 110 112 8,826 99,899,500 53
17 May 2019 0 112 108 109 7,061 77,224,800 53
20 May 2019 0 130 109 116 228,213 2,711,249,400 357
21 May 2019 0 120 115 115 6,254 72,416,400 78
23 May 2019 0 117 113 114 4,996 56,741,600 50
24 May 2019 0 117 111 114 4,387 49,960,400 36
27 May 2019 0 116 112 112 4,836 54,855,500 40
28 May 2019 0 117 112 117 1,431 16,102,600 30
31 May 2019 0 118 114 115 3,405 39,639,800 41
10 Jun 2019 0 118 114 116 1,398 16,025,400 25
13 Jun 2019 0 120 114 118 986 11,511,700 48
17 Jun 2019 0 119 115 119 3,791 44,094,600 22
19 Jun 2019 0 119 114 114 5,322 61,096,200 50
21 Jun 2019 0 117 115 115 2,072 23,848,500 16
24 Jun 2019 0 116 114 114 1,967 22,456,000 15
28 Jun 2019 0 135 118 135 49,585 637,992,200 270
01 Jul 2019 0 130 121 122 5,454 68,496,800 94
02 Jul 2019 0 125 116 117 3,940 46,180,400 47
03 Jul 2019 0 121 117 117 936 11,019,800 46
08 Jul 2019 0 121 117 118 458 5,438,600 19
09 Jul 2019 0 118 117 118 1,765 20,694,600 22
10 Jul 2019 0 123 117 117 1,857 22,238,500 71
12 Jul 2019 0 119 114 114 8,156 94,509,000 46
17 Jul 2019 0 118 115 116 465 5,393,700 7
22 Jul 2019 0 118 116 117 21,171 245,692,200 51
24 Jul 2019 0 125 116 120 19,451 226,687,000 117
26 Jul 2019 0 119 116 116 15,198 177,818,800 46
29 Jul 2019 0 120 116 119 15,418 181,187,800 92
30 Jul 2019 0 127 118 118 21,278 265,767,800 203
31 Jul 2019 0 121 117 117 17,337 206,154,900 56
01 Aug 2019 0 120 118 118 15,713 186,183,200 84
02 Aug 2019 0 118 115 116 20,246 236,254,400 143
05 Aug 2019 0 118 114 115 12,115 140,895,400 139
06 Aug 2019 0 116 112 114 18,293 206,709,900 68
07 Aug 2019 0 116 114 114 16,024 184,227,400 52
09 Aug 2019 0 115 114 114 17,245 196,595,000 42
12 Aug 2019 0 115 114 114 15,742 179,458,900 47
13 Aug 2019 0 116 113 116 19,056 218,081,900 59
14 Aug 2019 0 116 113 113 11,328 128,952,100 52
20 Aug 2019 0 117 111 112 16,333 183,122,400 69
22 Aug 2019 0 114 112 113 16,552 186,968,800 52
26 Aug 2019 0 116 113 115 17,037 194,151,100 39
04 Sep 2019 0 113 110 110 1,532 16,862,000 60
10 Sep 2019 0 118 113 118 2,069 23,848,900 49
20 Sep 2019 0 110 110 110 80 880,000 4
25 Sep 2019 0 109 109 109 302 3,291,800 3
27 Sep 2019 0 118 110 111 854 9,724,300 22
30 Sep 2019 0 125 110 125 44,268 548,243,400 90
01 Oct 2019 0 124 109 111 7,254 81,476,200 123
02 Oct 2019 0 112 110 110 1,230 13,557,400 28
04 Oct 2019 0 112 112 112 1 11,200 1
08 Oct 2019 0 113 110 112 102 1,122,500 5
11 Oct 2019 0 113 110 113 370 4,089,300 15
15 Oct 2019 0 113 110 113 208 2,288,600 8
16 Oct 2019 0 113 108 108 108 1,167,100 7
21 Oct 2019 0 112 111 112 61 678,200 3
24 Oct 2019 0 110 109 109 332 3,620,400 7
30 Oct 2019 0 109 105 105 2,829 29,863,300 27
31 Oct 2019 0 108 104 104 514 5,444,600 17
04 Nov 2019 0 112 100 101 543 5,620,200 13
06 Nov 2019 0 107 100 101 2,725 27,413,200 28
07 Nov 2019 0 109 97 101 1,843 18,280,100 28
11 Nov 2019 0 106 92 95 1,026 9,792,400 20
13 Nov 2019 0 95 81 92 3,065 28,074,900 33
18 Nov 2019 0 92 80 87 1,984 16,850,700 38
20 Nov 2019 0 83 70 76 2,514 19,486,400 58
21 Nov 2019 0 76 66 74 2,796 20,533,400 40
22 Nov 2019 0 77 64 77 2,798 21,078,100 35
25 Nov 2019 0 78 73 73 2,743 20,530,000 19
02 Dec 2019 0 87 73 78 6,473 49,163,300 143
04 Dec 2019 0 85 74 75 2,510 19,375,000 25
05 Dec 2019 0 82 75 76 2,054 15,585,000 16
06 Dec 2019 0 83 75 75 1,224 9,263,500 12
11 Dec 2019 0 83 75 75 1,062 7,965,900 8
19 Dec 2019 0 87 77 79 4,264 33,392,800 27
23 Dec 2019 0 88 81 84 5,531 45,974,400 34
26 Dec 2019 0 94 85 89 16,849 147,336,500 118
27 Dec 2019 0 99 89 91 22,743 206,737,000 85
30 Dec 2019 0 101 87 87 22,876 202,326,800 104
02 Jan 2020 0 86 67 78 3,204 24,394,400 48
03 Jan 2020 0 88 75 77 959 7,264,100 23
06 Jan 2020 0 77 67 75 1,634 12,256,600 14
08 Jan 2020 0 85 70 73 1,809 13,309,400 29
09 Jan 2020 0 75 50 61 40,923 227,864,100 378
10 Jan 2020 0 64 53 59 3,984 22,820,600 94
13 Jan 2020 0 71 50 62 3,125 18,940,200 56
14 Jan 2020 0 64 58 60 1,367 8,228,900 33
15 Jan 2020 0 70 58 58 2,679 16,300,900 75
16 Jan 2020 0 65 56 62 2,869 17,170,100 47
17 Jan 2020 0 69 52 67 1,937 12,134,600 43
20 Jan 2020 0 70 57 67 1,291 8,476,000 24
21 Jan 2020 0 70 62 66 461 2,987,800 25
22 Jan 2020 0 89 62 69 9,905 66,649,500 144
23 Jan 2020 0 74 65 70 375 2,622,700 20
24 Jan 2020 0 73 66 73 1,983 13,918,200 29
27 Jan 2020 0 80 66 70 5,012 34,947,400 199
28 Jan 2020 0 74 66 69 162 1,151,700 24

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jan 2020 21 Feb 2020 Active
Proxy Voting   - 10 Apr 2019 03 May 2019 Active