Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 218.00 | 220.00 | 200.00 | 216.00 | 198.27 | 834,200 |
| 2024-05-06 | 220.00 | 224.00 | 216.00 | 218.00 | 200.10 | 419,800 |
| 2024-05-03 | 214.00 | 224.00 | 214.00 | 218.00 | 200.10 | 703,100 |
| 2024-05-02 | 220.00 | 222.00 | 212.00 | 212.00 | 194.60 | 556,700 |
| 2024-04-30 | 226.00 | 226.00 | 212.00 | 218.00 | 200.10 | 1,931,000 |
| 2024-04-29 | 230.00 | 230.00 | 222.00 | 226.00 | 207.45 | 259,700 |
| 2024-04-26 | 232.00 | 232.00 | 222.00 | 230.00 | 211.12 | 106,400 |
| 2024-04-25 | 224.00 | 240.00 | 218.00 | 232.00 | 212.95 | 1,082,900 |
| 2024-04-24 | 222.00 | 228.00 | 222.00 | 228.00 | 209.28 | 566,100 |
| 2024-04-23 | 230.00 | 230.00 | 222.00 | 226.00 | 207.45 | 218,500 |
| 2024-04-22 | 226.00 | 230.00 | 222.00 | 228.00 | 209.28 | 344,000 |
| 2024-04-19 | 228.00 | 230.00 | 214.00 | 226.00 | 207.45 | 1,139,000 |
| 2024-04-18 | 230.00 | 234.00 | 228.00 | 228.00 | 209.28 | 981,500 |
| 2024-04-17 | 220.00 | 240.00 | 220.00 | 230.00 | 211.12 | 2,696,200 |
| 2024-04-16 | 226.00 | 226.00 | 216.00 | 220.00 | 201.94 | 837,800 |
| 2024-04-05 | 222.00 | 228.00 | 222.00 | 226.00 | 207.45 | 509,000 |
| 2024-04-04 | 224.00 | 230.00 | 222.00 | 222.00 | 203.78 | 597,900 |
| 2024-04-03 | 216.00 | 232.00 | 216.00 | 224.00 | 205.61 | 2,593,000 |
| 2024-04-02 | 218.00 | 220.00 | 212.00 | 216.00 | 198.27 | 872,400 |
| 2024-04-01 | 212.00 | 220.00 | 210.00 | 218.00 | 200.10 | 2,125,000 |
| 2024-03-28 | 222.00 | 228.00 | 210.00 | 212.00 | 194.60 | 5,998,500 |
| 2024-03-27 | 248.00 | 248.00 | 206.00 | 222.00 | 203.78 | 10,644,500 |
| 2024-03-26 | 248.00 | 248.00 | 244.00 | 246.00 | 225.80 | 125,700 |
| 2024-03-25 | 250.00 | 250.00 | 244.00 | 244.00 | 223.97 | 472,100 |
| 2024-03-22 | 254.00 | 254.00 | 242.00 | 242.00 | 222.13 | 1,017,500 |
| 2024-03-21 | 248.00 | 252.00 | 246.00 | 250.00 | 229.48 | 335,800 |
| 2024-03-20 | 248.00 | 252.00 | 244.00 | 246.00 | 225.80 | 1,183,000 |
| 2024-03-19 | 244.00 | 248.00 | 244.00 | 244.00 | 223.97 | 1,069,200 |
| 2024-03-18 | 240.00 | 246.00 | 240.00 | 244.00 | 223.97 | 1,788,900 |
| 2024-03-15 | 242.00 | 242.00 | 238.00 | 240.00 | 220.30 | 294,100 |
| 2024-03-14 | 242.00 | 244.00 | 236.00 | 240.00 | 220.30 | 430,600 |
| 2024-03-13 | 240.00 | 242.00 | 238.00 | 242.00 | 222.13 | 1,412,400 |
| 2024-03-08 | 242.00 | 246.00 | 240.00 | 240.00 | 220.30 | 209,000 |
| 2024-03-07 | 246.00 | 246.00 | 238.00 | 242.00 | 222.13 | 516,500 |
| 2024-03-06 | 242.00 | 252.00 | 242.00 | 244.00 | 223.97 | 580,700 |
| 2024-03-05 | 240.00 | 256.00 | 240.00 | 242.00 | 222.13 | 2,392,700 |
| 2024-03-04 | 240.00 | 244.00 | 240.00 | 240.00 | 220.30 | 415,500 |
| 2024-03-01 | 240.00 | 244.00 | 238.00 | 240.00 | 220.30 | 755,200 |
| 2024-02-29 | 240.00 | 242.00 | 238.00 | 240.00 | 220.30 | 301,700 |
| 2024-02-28 | 242.00 | 248.00 | 240.00 | 240.00 | 220.30 | 315,800 |
| 2024-02-27 | 244.00 | 244.00 | 236.00 | 242.00 | 222.13 | 432,800 |
| 2024-02-26 | 242.00 | 246.00 | 240.00 | 242.00 | 222.13 | 833,200 |
| 2024-02-23 | 238.00 | 246.00 | 238.00 | 240.00 | 220.30 | 350,500 |
| 2024-02-22 | 244.00 | 244.00 | 230.00 | 238.00 | 218.46 | 2,441,400 |
| 2024-02-21 | 240.00 | 248.00 | 240.00 | 240.00 | 220.30 | 519,800 |
| 2024-02-20 | 246.00 | 250.00 | 242.00 | 244.00 | 223.97 | 1,278,700 |
| 2024-02-19 | 244.00 | 264.00 | 240.00 | 246.00 | 225.80 | 1,809,100 |
| 2024-02-16 | 244.00 | 246.00 | 240.00 | 244.00 | 223.97 | 540,100 |
| 2024-02-15 | 246.00 | 248.00 | 240.00 | 244.00 | 223.97 | 1,031,000 |
| 2024-02-13 | 244.00 | 248.00 | 240.00 | 246.00 | 225.80 | 125,400 |
| 2024-02-12 | 246.00 | 252.00 | 238.00 | 246.00 | 225.80 | 773,600 |
| 2024-02-07 | 246.00 | 246.00 | 238.00 | 240.00 | 220.30 | 584,000 |
| 2024-02-06 | 242.00 | 246.00 | 238.00 | 246.00 | 225.80 | 670,600 |
| 2024-02-05 | 246.00 | 248.00 | 242.00 | 242.00 | 222.13 | 297,600 |
| 2024-02-02 | 246.00 | 252.00 | 246.00 | 246.00 | 225.80 | 247,200 |
| 2024-02-01 | 246.00 | 250.00 | 244.00 | 246.00 | 225.80 | 281,000 |
| 2024-01-31 | 248.00 | 252.00 | 244.00 | 244.00 | 223.97 | 300,800 |
| 2024-01-30 | 248.00 | 254.00 | 246.00 | 248.00 | 227.64 | 156,300 |
| 2024-01-29 | 248.00 | 254.00 | 246.00 | 248.00 | 227.64 | 433,800 |
| 2024-01-26 | 250.00 | 252.00 | 240.00 | 248.00 | 227.64 | 1,032,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 7.0352 IDR |
| 2025-06-19 | 5.2176 IDR |
| 2024-06-05 | 6.7301 IDR |
| 2023-06-09 | 5.5322 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.