IDX · SATU · stock
PT Kota Satu Properti Tbk (SATU) stock price history
Every IDX trading session of PT Kota Satu Properti Tbk from Nov 5, 2018 to Sep 28, 2026: 1,924 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SATU adjusted close, 2018 to 2026
- IDR 286.00
- All time high, 2026
- IDR 290.00
- 52 week high, IDR 230.00 low
- 1,924
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SATU key facts
- PT Kota Satu Properti Tbk (SATU) closed at IDR 244.00 on Sep 28, 2026 on IDX.
- SATU's all time high close is IDR 286.00, set on Jun 25, 2026; its all time low close is IDR 50.00 on Feb 28, 2020.
- SATU's 52 week range is IDR 230.00 to IDR 290.00.
- SATU returned 0.0% over the year to Sep 28, 2026 and +248.6% over five years.
- Since Nov 5, 2018 SATU returned +23%, +2.7% a year compounded.
- SATU's deepest drawdown was -81.2% from Nov 6, 2018 to Feb 28, 2020.
- DataCedar holds 1,924 daily sessions of SATU history from Nov 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SATU price chart, 2018 to 2026
SATU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.9% |
| 6 months | -4.7% |
| Year to date | -6.9% |
| 1 year | 0.0% |
| 3 years | +216.9% |
| 5 years | +248.6% |
| 10 years | n/a |
| Since Nov 5, 2018 | +23.2% |
| Compound annual growth, 7.9 years | +2.7% |
SATU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 286.00 on Jun 25, 2026
- All time low close
- IDR 50.00 on Feb 28, 2020
- 52 week high
- IDR 290.00 on Feb 13, 2026
- 52 week low
- IDR 230.00 on Jan 29, 2026
- Deepest drawdown
- -81.2% from Nov 6, 2018 to Feb 28, 2020, recovered Nov 10, 2025
- Best single session
- +34.7% on Oct 17, 2023
- Worst single session
- -24.8% on Nov 7, 2018
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, +142%
- Worst calendar year
- 2020, -43%
SATU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 5, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 262.00 | IDR 290.00 | IDR 230.00 | IDR 244.00 | -6.9% | 296.8M | 178 |
| 2025 | IDR 242.00 | IDR 268.00 | IDR 170.00 | IDR 262.00 | +8.3% | 1.4B | 236 |
| 2024 | IDR 99.00 | IDR 280.00 | IDR 99.00 | IDR 242.00 | +142.0% | 6.4B | 237 |
| 2023 | IDR 69.00 | IDR 138.00 | IDR 50.00 | IDR 100.00 | +44.9% | 1.4B | 239 |
| 2022 | IDR 104.00 | IDR 142.00 | IDR 67.00 | IDR 69.00 | -33.7% | 2.4B | 246 |
| 2021 | IDR 50.00 | IDR 114.00 | IDR 50.00 | IDR 104.00 | +108.0% | 2.3B | 247 |
| 2020 | IDR 77.00 | IDR 89.00 | IDR 50.00 | IDR 50.00 | -42.5% | 28.1M | 242 |
| 2019 | IDR 140.00 | IDR 144.00 | IDR 63.00 | IDR 87.00 | -37.9% | 259M | 258 |
| 2018 | IDR 198.00 | IDR 316.00 | IDR 109.00 | IDR 140.00 | n/a | 898.3M | 41 |
SATU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 244.00 | -0.8% |
| August 2026 | IDR 246.00 | -6.1% |
| July 2026 | IDR 262.00 | -5.1% |
| June 2026 | IDR 276.00 | +7.0% |
| May 2026 | IDR 258.00 | -3.0% |
| April 2026 | IDR 266.00 | +2.3% |
| March 2026 | IDR 260.00 | +0.8% |
| February 2026 | IDR 258.00 | 0.0% |
| January 2026 | IDR 258.00 | -1.5% |
| December 2025 | IDR 262.00 | +4.0% |
| November 2025 | IDR 252.00 | -0.8% |
| October 2025 | IDR 254.00 | +5.0% |
About the SATU data
Daily bars. 1,924 sessions from Nov 5, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SATU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- SAGE PT Saptausaha Gemilangindah Tbk
- SAME PT Sarana Meditama Metropolitan Tbk
- SAMF PT Saraswanti Anugerah Makmur, Tbk
- SAPX PT Satria Antaran Prima Tbk
- SBMA PT Surya Biru Murni Acetylene Tbk
- SCCO PT Supreme Cable Manufacturing & Commerce Tbk
- SCMA PT Surya Citra Media Tbk
- SCNP PT Selaras Citra Nusantara Perkasa Tbk
Common questions
SATU share price history
