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
1,375,000,000 (Total)
As of 21 Jan 2022
57.73% Scripless = 793,750,000.000
Local Percentage
57.72%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Feb 2021 0 55 50 51 7,144 35,721,400 35
17 Feb 2021 0 55 50 50 2,781 13,920,800 39
18 Feb 2021 0 51 50 50 3,681 18,405,100 34
22 Feb 2021 0 55 50 51 227 1,165,500 23
24 Feb 2021 0 51 50 50 625 3,125,100 13
25 Feb 2021 0 53 50 51 2,410 12,319,000 59
26 Feb 2021 0 53 50 51 868 4,351,600 17
02 Mar 2021 0 53 50 51 2,209 11,099,700 57
03 Mar 2021 0 51 50 51 3,385 16,928,400 38
04 Mar 2021 0 51 50 50 1,887 9,440,100 12
05 Mar 2021 0 53 50 51 5,287 26,958,000 54
08 Mar 2021 0 51 50 50 6,623 33,115,200 33
10 Mar 2021 0 51 50 51 636 3,182,000 18
15 Mar 2021 0 51 50 50 641 3,217,000 14
17 Mar 2021 0 51 50 50 607 3,035,400 9
18 Mar 2021 0 53 50 50 10,551 53,001,800 104
19 Mar 2021 0 51 50 50 3,147 15,760,000 31
22 Mar 2021 0 66 50 60 122,519 753,399,900 1,476
24 Mar 2021 0 53 53 53 1,392 7,377,600 85
25 Mar 2021 0 51 50 50 16,510 82,609,400 141
26 Mar 2021 0 67 50 56 532,570 3,347,926,900 3,483
29 Mar 2021 0 66 53 60 354,622 2,123,511,200 2,458
30 Mar 2021 0 73 60 68 404,998 2,677,964,200 3,254
31 Mar 2021 0 77 64 65 467,741 3,344,139,400 2,914
01 Apr 2021 0 73 61 65 299,032 2,039,017,400 2,029
05 Apr 2021 0 67 62 67 85,505 553,222,700 606
06 Apr 2021 0 70 64 65 36,909 243,283,300 425
07 Apr 2021 0 65 63 63 24,085 152,884,200 249
08 Apr 2021 0 67 63 65 21,668 140,566,900 252
09 Apr 2021 0 74 65 73 348,089 2,476,039,700 2,353
12 Apr 2021 0 75 68 68 75,333 528,448,900 600
13 Apr 2021 0 77 64 75 602,447 4,481,728,000 2,915
14 Apr 2021 0 77 70 70 177,933 1,271,896,300 1,245
15 Apr 2021 0 73 66 67 242,678 1,660,624,000 1,501
16 Apr 2021 0 68 65 66 55,830 368,134,400 485
19 Apr 2021 0 68 63 64 58,688 380,775,800 539
20 Apr 2021 0 67 63 64 40,575 260,812,900 378
21 Apr 2021 0 66 63 64 11,177 71,768,600 168
22 Apr 2021 0 66 62 63 31,444 199,771,000 222
23 Apr 2021 0 64 60 61 33,372 203,292,900 315
26 Apr 2021 0 66 57 58 105,469 642,538,000 582
27 Apr 2021 0 64 55 56 130,438 768,405,500 730
28 Apr 2021 0 59 53 55 48,407 273,525,100 298
29 Apr 2021 0 58 53 57 43,462 244,070,800 272
03 May 2021 0 57 55 55 9,279 52,332,000 100
04 May 2021 0 56 54 54 5,320 28,926,700 67
05 May 2021 0 62 54 57 120,907 705,048,900 764
06 May 2021 0 57 54 54 29,718 163,396,700 227
07 May 2021 0 56 53 56 15,207 83,389,500 118
10 May 2021 0 56 53 53 13,970 75,099,700 147
11 May 2021 0 55 51 52 15,658 81,967,000 158
17 May 2021 0 54 50 50 37,323 187,444,700 156
18 May 2021 0 51 50 50 28,114 140,753,400 174
19 May 2021 0 51 50 50 14,377 72,043,700 142
20 May 2021 0 50 50 50 4,633 23,165,000 17
21 May 2021 0 51 50 50 9,120 45,701,900 81
25 May 2021 0 50 50 50 2,039 10,195,000 10
04 Jun 2021 0 51 50 50 21,408 107,586,400 414
07 Jun 2021 0 51 50 51 9,015 45,151,500 66
09 Jun 2021 0 54 50 52 37,153 189,853,500 290
10 Jun 2021 0 53 51 52 18,592 96,109,200 577
11 Jun 2021 0 53 50 52 10,327 53,136,400 155
14 Jun 2021 0 52 50 51 10,454 52,842,200 90
16 Jun 2021 0 50 50 50 9,461 47,305,000 55
21 Jun 2021 0 51 50 50 1,297 6,485,100 21
22 Jun 2021 0 50 50 50 221 1,105,000 23
30 Jun 2021 0 50 50 50 5 25,000 4
02 Jul 2021 0 50 50 50 215 1,075,000 15
05 Jul 2021 0 50 50 50 61 305,000 8
06 Jul 2021 0 50 50 50 212 1,060,000 19
07 Jul 2021 0 52 50 50 33,033 166,825,300 328
08 Jul 2021 0 50 50 50 2,302 11,510,000 30
09 Jul 2021 0 51 50 50 16,979 85,066,000 241
12 Jul 2021 0 55 50 50 155,890 809,423,200 6,139
13 Jul 2021 0 53 50 50 192,487 991,679,000 546
15 Jul 2021 0 55 50 54 209,119 1,095,445,300 494
16 Jul 2021 0 55 51 53 62,919 332,539,100 372
19 Jul 2021 0 54 53 54 124,680 661,478,400 265
21 Jul 2021 0 55 52 54 137,518 738,725,000 492
22 Jul 2021 0 54 52 53 64,308 340,566,900 133
23 Jul 2021 0 54 52 53 24,519 129,916,200 99
27 Jul 2021 0 56 53 53 93,588 501,635,700 155
28 Jul 2021 0 55 52 53 183,350 971,708,500 187
29 Jul 2021 0 54 53 53 169,052 895,989,600 173
02 Aug 2021 0 54 52 53 106,433 563,998,200 146
03 Aug 2021 0 54 52 54 148,299 784,668,900 297
04 Aug 2021 0 54 52 53 37,777 199,932,500 105
05 Aug 2021 0 54 53 54 43,873 236,168,000 102
06 Aug 2021 0 54 52 54 56,916 302,764,400 122
13 Aug 2021 0 53 51 52 6,346 33,011,400 40
16 Aug 2021 0 53 51 52 26,176 136,078,800 180
18 Aug 2021 0 53 51 52 19,723 104,246,700 122
20 Aug 2021 0 54 52 52 12,878 67,992,100 63
23 Aug 2021 0 54 52 54 73,369 387,848,400 227
24 Aug 2021 0 56 53 56 137,919 754,512,700 506
25 Aug 2021 0 60 54 59 510,633 2,940,228,200 1,708
26 Aug 2021 0 62 58 60 342,513 2,052,213,600 1,458
27 Aug 2021 0 61 57 59 91,081 532,365,800 702
30 Aug 2021 0 60 57 59 72,257 417,929,900 1,139
31 Aug 2021 0 60 57 57 51,645 299,867,300 354
01 Sep 2021 0 59 57 59 85,137 493,722,000 1,445
02 Sep 2021 0 63 58 62 297,271 1,812,449,000 2,668
03 Sep 2021 0 63 59 60 117,815 707,178,300 1,399
06 Sep 2021 0 61 58 59 82,898 493,165,400 1,180
07 Sep 2021 0 60 58 59 71,126 419,777,800 1,195
08 Sep 2021 0 61 58 60 82,572 489,204,900 1,475
09 Sep 2021 0 61 58 59 106,322 634,481,200 1,237
10 Sep 2021 0 60 59 59 24,779 146,546,000 640
13 Sep 2021 0 61 59 59 34,672 205,982,400 723
14 Sep 2021 0 60 58 59 54,901 323,910,400 853
15 Sep 2021 0 60 59 60 80,817 478,233,100 1,504
16 Sep 2021 0 66 59 66 393,171 2,493,684,500 2,525
17 Sep 2021 0 70 63 70 361,337 2,409,869,200 3,406
20 Sep 2021 0 73 67 68 73,301 500,932,500 804
21 Sep 2021 0 69 67 69 47,640 324,125,100 719
22 Sep 2021 0 69 66 67 92,793 623,252,300 985
23 Sep 2021 0 69 65 67 136,789 912,907,600 1,733
24 Sep 2021 0 85 67 75 3,001,936 23,016,590,800 17,515
27 Sep 2021 0 80 70 74 724,575 5,272,745,400 5,204
28 Sep 2021 0 75 70 70 228,266 1,634,376,100 2,129
29 Sep 2021 0 73 68 70 224,999 1,563,001,100 2,977
30 Sep 2021 0 73 69 72 210,385 1,493,358,500 3,292
01 Oct 2021 0 73 68 70 140,379 982,786,200 1,946
04 Oct 2021 0 70 68 70 44,649 306,596,600 694
05 Oct 2021 0 72 68 69 24,704 169,754,800 665
06 Oct 2021 0 70 67 69 57,009 389,720,700 765
07 Oct 2021 0 73 68 69 31,340 216,018,800 988
08 Oct 2021 0 71 68 69 92,303 637,708,800 1,378
11 Oct 2021 0 72 68 69 54,667 376,154,100 948
12 Oct 2021 0 74 68 73 285,238 2,040,013,500 2,760
13 Oct 2021 0 74 70 72 86,544 615,760,000 1,253
14 Oct 2021 0 72 70 71 52,742 374,543,400 750
15 Oct 2021 0 75 71 75 271,204 1,967,840,800 3,473
18 Oct 2021 0 76 73 74 32,304 239,219,900 670
19 Oct 2021 0 74 72 73 27,099 197,124,200 411
21 Oct 2021 0 74 72 73 36,201 263,247,300 765
22 Oct 2021 0 75 72 74 69,448 507,739,600 1,263
25 Oct 2021 0 76 73 75 103,143 768,049,700 1,552
26 Oct 2021 0 79 74 76 280,943 2,149,932,100 2,924
27 Oct 2021 0 77 74 75 50,444 381,105,700 990
28 Oct 2021 0 76 73 74 23,116 170,045,200 210
29 Oct 2021 0 75 73 74 19,462 143,710,900 548
01 Nov 2021 0 75 73 73 27,975 205,799,600 477
02 Nov 2021 0 75 71 72 83,542 609,771,100 876
03 Nov 2021 0 73 71 71 23,388 167,514,100 296
04 Nov 2021 0 73 71 73 36,574 262,960,500 562
08 Nov 2021 0 73 70 71 39,903 284,005,900 481
09 Nov 2021 0 72 70 70 37,539 264,947,600 644
10 Nov 2021 0 73 71 72 26,035 186,725,500 461
11 Nov 2021 0 75 71 75 75,346 549,807,500 1,079
12 Nov 2021 0 78 74 78 154,001 1,176,525,300 1,888
15 Nov 2021 0 79 75 76 65,286 502,000,400 624
16 Nov 2021 0 78 75 77 67,518 518,885,800 920
17 Nov 2021 0 78 75 77 88,786 682,512,700 1,306
18 Nov 2021 0 88 76 87 796,136 6,618,202,300 5,159
19 Nov 2021 0 100 84 97 949,300 8,686,295,900 4,600
22 Nov 2021 0 100 92 93 193,664 1,827,093,800 2,013
23 Nov 2021 0 94 90 92 51,697 474,092,600 777
24 Nov 2021 0 94 92 94 72,744 676,600,100 1,425
25 Nov 2021 0 97 92 94 143,132 1,344,028,500 1,668
26 Nov 2021 0 95 92 93 26,004 242,542,000 243
29 Nov 2021 0 95 91 93 49,413 460,703,100 742
30 Nov 2021 0 96 93 93 64,709 611,323,700 636
01 Dec 2021 0 97 93 97 159,925 1,540,311,100 1,207
02 Dec 2021 0 108 96 105 352,147 3,650,524,000 2,457
03 Dec 2021 0 105 100 100 106,910 1,085,086,300 466
06 Dec 2021 0 101 99 101 42,613 425,896,800 669
07 Dec 2021 0 101 96 98 66,762 659,825,000 798
08 Dec 2021 0 99 97 97 44,045 429,948,400 889
09 Dec 2021 0 101 97 101 109,382 1,087,595,300 1,446
10 Dec 2021 0 102 98 98 69,663 695,820,700 991
13 Dec 2021 0 100 97 98 50,851 498,726,600 1,150
14 Dec 2021 0 98 94 95 69,748 663,155,600 420
15 Dec 2021 0 95 93 95 31,595 295,860,400 388
16 Dec 2021 0 97 94 94 20,876 197,560,400 650
17 Dec 2021 0 96 93 94 359,632 3,380,106,800 2,509
20 Dec 2021 0 95 93 94 40,149 376,676,900 1,538
21 Dec 2021 0 95 93 95 81,152 762,896,000 2,356
22 Dec 2021 0 97 94 97 122,890 1,175,742,800 2,734
23 Dec 2021 0 112 97 112 681,507 7,165,173,100 7,565
24 Dec 2021 0 114 106 110 257,650 2,784,260,000 2,177
27 Dec 2021 0 108 105 105 45,475 482,517,800 230
28 Dec 2021 0 107 105 106 40,322 425,986,300 993
29 Dec 2021 0 107 105 105 56,154 594,664,500 2,126
30 Dec 2021 0 106 103 104 226,035 2,370,508,200 819
03 Jan 2022 0 104 100 100 68,152 692,344,000 934
04 Jan 2022 0 102 97 102 62,223 625,470,900 1,031
05 Jan 2022 0 103 100 101 40,598 410,866,800 1,628
06 Jan 2022 0 101 97 97 57,681 569,594,100 813
07 Jan 2022 0 100 97 100 114,210 1,121,040,700 3,218
10 Jan 2022 0 105 100 105 117,543 1,207,049,100 2,060
11 Jan 2022 0 105 101 101 79,750 819,526,100 661
12 Jan 2022 0 102 99 101 63,570 637,213,400 1,581
13 Jan 2022 0 102 100 102 68,360 692,292,400 2,350
14 Jan 2022 0 105 101 105 163,309 1,696,908,600 3,384
17 Jan 2022 0 114 105 112 602,424 6,613,721,400 6,722
18 Jan 2022 0 113 108 110 79,291 871,849,000 755
19 Jan 2022 0 110 107 107 45,796 494,430,100 1,156
20 Jan 2022 0 109 106 108 64,714 695,927,000 1,692
21 Jan 2022 0 107 105 106 31,874 338,096,300 1,229

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2021 23 Jun 2021 Active
Proxy Voting   - 19 Nov 2020 14 Dec 2020 Active
Proxy Voting   - 03 Jun 2020 26 Jun 2020 Active
Proxy Voting   - 29 Jan 2020 21 Feb 2020 Active
Proxy Voting   - 10 Apr 2019 03 May 2019 Active