Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 234.00 | 250.00 | 234.00 | 250.00 | 229.48 | 709,500 |
| 2024-01-24 | 238.00 | 242.00 | 234.00 | 234.00 | 214.79 | 856,000 |
| 2024-01-23 | 244.00 | 244.00 | 238.00 | 238.00 | 218.46 | 653,000 |
| 2024-01-22 | 252.00 | 252.00 | 242.00 | 244.00 | 223.97 | 242,900 |
| 2024-01-19 | 250.00 | 254.00 | 244.00 | 252.00 | 231.31 | 290,900 |
| 2024-01-18 | 250.00 | 252.00 | 246.00 | 250.00 | 229.48 | 380,200 |
| 2024-01-17 | 256.00 | 258.00 | 250.00 | 250.00 | 229.48 | 535,900 |
| 2024-01-16 | 256.00 | 258.00 | 254.00 | 254.00 | 233.15 | 256,500 |
| 2024-01-15 | 252.00 | 258.00 | 248.00 | 254.00 | 233.15 | 741,600 |
| 2024-01-12 | 254.00 | 258.00 | 250.00 | 252.00 | 231.31 | 415,600 |
| 2024-01-11 | 250.00 | 258.00 | 246.00 | 252.00 | 231.31 | 439,900 |
| 2024-01-10 | 242.00 | 268.00 | 242.00 | 252.00 | 231.31 | 2,067,900 |
| 2024-01-09 | 250.00 | 250.00 | 244.00 | 248.00 | 227.64 | 189,100 |
| 2024-01-08 | 250.00 | 252.00 | 244.00 | 248.00 | 227.64 | 1,273,700 |
| 2024-01-05 | 248.00 | 250.00 | 244.00 | 248.00 | 227.64 | 294,500 |
| 2024-01-04 | 246.00 | 250.00 | 244.00 | 248.00 | 227.64 | 394,600 |
| 2024-01-03 | 244.00 | 246.00 | 242.00 | 246.00 | 225.80 | 607,200 |
| 2024-01-02 | 242.00 | 244.00 | 236.00 | 242.00 | 222.13 | 719,100 |
| 2023-12-29 | 246.00 | 246.00 | 238.00 | 244.00 | 223.97 | 777,300 |
| 2023-12-28 | 238.00 | 248.00 | 232.00 | 246.00 | 225.80 | 914,300 |
| 2023-12-27 | 232.00 | 240.00 | 228.00 | 238.00 | 218.46 | 634,000 |
| 2023-12-22 | 232.00 | 234.00 | 232.00 | 232.00 | 212.95 | 288,800 |
| 2023-12-21 | 228.00 | 232.00 | 228.00 | 232.00 | 212.95 | 395,900 |
| 2023-12-20 | 228.00 | 230.00 | 228.00 | 230.00 | 211.12 | 272,900 |
| 2023-12-19 | 232.00 | 232.00 | 226.00 | 228.00 | 209.28 | 626,000 |
| 2023-12-18 | 236.00 | 238.00 | 226.00 | 232.00 | 212.95 | 954,400 |
| 2023-12-15 | 238.00 | 242.00 | 238.00 | 238.00 | 218.46 | 322,400 |
| 2023-12-14 | 234.00 | 240.00 | 230.00 | 238.00 | 218.46 | 229,800 |
| 2023-12-13 | 232.00 | 238.00 | 226.00 | 234.00 | 214.79 | 620,300 |
| 2023-12-12 | 236.00 | 238.00 | 226.00 | 232.00 | 212.95 | 2,018,700 |
| 2023-12-11 | 248.00 | 252.00 | 224.00 | 236.00 | 216.63 | 1,987,000 |
| 2023-12-08 | 252.00 | 256.00 | 246.00 | 248.00 | 227.64 | 1,059,300 |
| 2023-12-07 | 258.00 | 258.00 | 248.00 | 250.00 | 229.48 | 342,100 |
| 2023-12-06 | 252.00 | 260.00 | 252.00 | 256.00 | 234.98 | 1,482,200 |
| 2023-12-05 | 250.00 | 258.00 | 246.00 | 252.00 | 231.31 | 1,079,900 |
| 2023-12-04 | 250.00 | 252.00 | 248.00 | 250.00 | 229.48 | 193,700 |
| 2023-12-01 | 246.00 | 254.00 | 242.00 | 248.00 | 227.64 | 711,200 |
| 2023-11-30 | 252.00 | 258.00 | 246.00 | 246.00 | 225.80 | 1,075,800 |
| 2023-11-29 | 254.00 | 258.00 | 248.00 | 252.00 | 231.31 | 1,016,100 |
| 2023-11-28 | 252.00 | 262.00 | 250.00 | 252.00 | 231.31 | 1,288,600 |
| 2023-11-27 | 246.00 | 256.00 | 242.00 | 252.00 | 231.31 | 2,117,800 |
| 2023-11-24 | 246.00 | 248.00 | 240.00 | 244.00 | 223.97 | 656,600 |
| 2023-11-23 | 244.00 | 250.00 | 242.00 | 242.00 | 222.13 | 1,385,600 |
| 2023-11-22 | 250.00 | 254.00 | 242.00 | 244.00 | 223.97 | 2,808,500 |
| 2023-11-21 | 244.00 | 262.00 | 244.00 | 250.00 | 229.48 | 6,082,700 |
| 2023-11-20 | 244.00 | 250.00 | 244.00 | 244.00 | 223.97 | 441,600 |
| 2023-11-17 | 240.00 | 248.00 | 240.00 | 244.00 | 223.97 | 684,200 |
| 2023-11-16 | 246.00 | 248.00 | 240.00 | 244.00 | 223.97 | 374,000 |
| 2023-11-15 | 242.00 | 250.00 | 236.00 | 244.00 | 223.97 | 782,700 |
| 2023-11-14 | 240.00 | 246.00 | 236.00 | 242.00 | 222.13 | 1,182,500 |
| 2023-11-13 | 248.00 | 250.00 | 236.00 | 240.00 | 220.30 | 3,633,500 |
| 2023-11-10 | 248.00 | 250.00 | 242.00 | 246.00 | 225.80 | 535,400 |
| 2023-11-09 | 252.00 | 254.00 | 242.00 | 248.00 | 227.64 | 2,211,600 |
| 2023-11-08 | 246.00 | 254.00 | 242.00 | 252.00 | 231.31 | 1,724,700 |
| 2023-11-07 | 256.00 | 260.00 | 244.00 | 248.00 | 227.64 | 2,978,600 |
| 2023-11-06 | 242.00 | 258.00 | 240.00 | 254.00 | 233.15 | 6,886,500 |
| 2023-11-03 | 242.00 | 248.00 | 242.00 | 242.00 | 222.13 | 717,300 |
| 2023-11-02 | 242.00 | 250.00 | 238.00 | 242.00 | 222.13 | 2,277,100 |
| 2023-11-01 | 234.00 | 258.00 | 232.00 | 242.00 | 222.13 | 8,341,500 |
| 2023-10-31 | 272.00 | 274.00 | 218.00 | 232.00 | 212.95 | 17,165,900 |
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.