Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 218.00 | 270.00 | 218.00 | 270.00 | 247.83 | 23,646,000 |
| 2023-10-27 | 214.00 | 220.00 | 214.00 | 216.00 | 198.27 | 543,600 |
| 2023-10-26 | 220.00 | 224.00 | 214.00 | 214.00 | 196.43 | 729,700 |
| 2023-10-25 | 218.00 | 226.00 | 216.00 | 220.00 | 201.94 | 528,700 |
| 2023-10-24 | 216.00 | 224.00 | 216.00 | 218.00 | 200.10 | 229,500 |
| 2023-10-23 | 220.00 | 222.00 | 216.00 | 218.00 | 200.10 | 653,200 |
| 2023-10-20 | 222.00 | 224.00 | 214.00 | 222.00 | 203.78 | 493,600 |
| 2023-10-19 | 224.00 | 226.00 | 216.00 | 224.00 | 205.61 | 1,027,100 |
| 2023-10-18 | 228.00 | 232.00 | 218.00 | 224.00 | 205.61 | 903,200 |
| 2023-10-17 | 234.00 | 234.00 | 228.00 | 228.00 | 209.28 | 816,300 |
| 2023-10-16 | 228.00 | 236.00 | 228.00 | 234.00 | 214.79 | 530,700 |
| 2023-10-13 | 222.00 | 232.00 | 220.00 | 228.00 | 209.28 | 1,182,500 |
| 2023-10-12 | 220.00 | 222.00 | 218.00 | 222.00 | 203.78 | 207,000 |
| 2023-10-11 | 220.00 | 222.00 | 214.00 | 222.00 | 203.78 | 292,400 |
| 2023-10-10 | 218.00 | 222.00 | 214.00 | 220.00 | 201.94 | 708,100 |
| 2023-10-09 | 218.00 | 222.00 | 210.00 | 222.00 | 203.78 | 991,700 |
| 2023-10-06 | 220.00 | 222.00 | 218.00 | 220.00 | 201.94 | 678,600 |
| 2023-10-05 | 222.00 | 222.00 | 218.00 | 220.00 | 201.94 | 560,300 |
| 2023-10-04 | 220.00 | 222.00 | 216.00 | 218.00 | 200.10 | 505,500 |
| 2023-10-03 | 220.00 | 224.00 | 220.00 | 220.00 | 201.94 | 130,500 |
| 2023-10-02 | 222.00 | 226.00 | 218.00 | 222.00 | 203.78 | 1,102,100 |
| 2023-09-29 | 210.00 | 222.00 | 210.00 | 220.00 | 201.94 | 1,489,400 |
| 2023-09-27 | 212.00 | 228.00 | 212.00 | 222.00 | 203.78 | 463,900 |
| 2023-09-26 | 210.00 | 228.00 | 210.00 | 226.00 | 207.45 | 439,600 |
| 2023-09-25 | 212.00 | 230.00 | 212.00 | 224.00 | 205.61 | 728,900 |
| 2023-09-22 | 214.00 | 228.00 | 214.00 | 226.00 | 207.45 | 154,700 |
| 2023-09-21 | 224.00 | 230.00 | 222.00 | 226.00 | 207.45 | 355,500 |
| 2023-09-20 | 210.00 | 230.00 | 210.00 | 228.00 | 209.28 | 339,200 |
| 2023-09-19 | 212.00 | 230.00 | 212.00 | 224.00 | 205.61 | 925,200 |
| 2023-09-18 | 230.00 | 232.00 | 220.00 | 228.00 | 209.28 | 2,238,700 |
| 2023-09-15 | 228.00 | 234.00 | 228.00 | 234.00 | 214.79 | 502,500 |
| 2023-09-14 | 228.00 | 236.00 | 228.00 | 232.00 | 212.95 | 360,200 |
| 2023-09-13 | 236.00 | 236.00 | 228.00 | 232.00 | 212.95 | 617,800 |
| 2023-09-12 | 218.00 | 236.00 | 218.00 | 234.00 | 214.79 | 448,800 |
| 2023-09-11 | 220.00 | 240.00 | 220.00 | 234.00 | 214.79 | 1,406,300 |
| 2023-09-08 | 222.00 | 240.00 | 222.00 | 238.00 | 218.46 | 864,700 |
| 2023-09-07 | 226.00 | 240.00 | 226.00 | 234.00 | 214.79 | 626,000 |
| 2023-09-06 | 228.00 | 244.00 | 228.00 | 240.00 | 220.30 | 589,100 |
| 2023-09-05 | 232.00 | 242.00 | 232.00 | 242.00 | 222.13 | 487,800 |
| 2023-09-04 | 236.00 | 238.00 | 230.00 | 232.00 | 212.95 | 917,900 |
| 2023-09-01 | 240.00 | 240.00 | 236.00 | 236.00 | 216.63 | 249,400 |
| 2023-08-31 | 244.00 | 244.00 | 234.00 | 238.00 | 218.46 | 1,292,400 |
| 2023-08-30 | 240.00 | 244.00 | 238.00 | 244.00 | 223.97 | 294,800 |
| 2023-08-29 | 230.00 | 244.00 | 230.00 | 240.00 | 220.30 | 370,000 |
| 2023-08-28 | 232.00 | 246.00 | 232.00 | 244.00 | 223.97 | 965,700 |
| 2023-08-25 | 230.00 | 244.00 | 230.00 | 244.00 | 223.97 | 529,200 |
| 2023-08-24 | 228.00 | 244.00 | 228.00 | 242.00 | 222.13 | 1,510,900 |
| 2023-08-23 | 226.00 | 242.00 | 226.00 | 240.00 | 220.30 | 1,427,800 |
| 2023-08-22 | 228.00 | 242.00 | 228.00 | 240.00 | 220.30 | 589,900 |
| 2023-08-21 | 230.00 | 246.00 | 230.00 | 240.00 | 220.30 | 1,209,500 |
| 2023-08-18 | 232.00 | 250.00 | 232.00 | 246.00 | 225.80 | 738,100 |
| 2023-08-16 | 244.00 | 250.00 | 244.00 | 246.00 | 225.80 | 1,140,500 |
| 2023-08-15 | 232.00 | 250.00 | 232.00 | 244.00 | 223.97 | 1,859,400 |
| 2023-08-14 | 228.00 | 250.00 | 228.00 | 246.00 | 225.80 | 1,008,000 |
| 2023-08-11 | 242.00 | 250.00 | 240.00 | 242.00 | 222.13 | 1,196,500 |
| 2023-08-10 | 232.00 | 248.00 | 232.00 | 246.00 | 225.80 | 1,216,100 |
| 2023-08-09 | 228.00 | 250.00 | 228.00 | 244.00 | 223.97 | 3,487,600 |
| 2023-08-08 | 250.00 | 250.00 | 236.00 | 242.00 | 222.13 | 1,556,500 |
| 2023-08-07 | 242.00 | 248.00 | 230.00 | 236.00 | 216.63 | 3,843,400 |
| 2023-08-04 | 246.00 | 252.00 | 240.00 | 242.00 | 222.13 | 1,968,200 |
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.