Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 246.00 | 252.00 | 240.00 | 242.00 | 222.13 | 1,968,200 |
| 2023-08-03 | 238.00 | 254.00 | 238.00 | 246.00 | 225.80 | 4,601,900 |
| 2023-08-02 | 230.00 | 264.00 | 230.00 | 254.00 | 233.15 | 17,267,900 |
| 2023-08-01 | 242.00 | 248.00 | 226.00 | 230.00 | 211.12 | 3,486,300 |
| 2023-07-31 | 218.00 | 248.00 | 218.00 | 242.00 | 222.13 | 5,630,100 |
| 2023-07-28 | 226.00 | 230.00 | 216.00 | 218.00 | 200.10 | 1,256,300 |
| 2023-07-27 | 228.00 | 232.00 | 224.00 | 224.00 | 205.61 | 1,991,700 |
| 2023-07-26 | 222.00 | 230.00 | 222.00 | 228.00 | 209.28 | 1,413,700 |
| 2023-07-25 | 222.00 | 222.00 | 218.00 | 222.00 | 203.78 | 392,600 |
| 2023-07-24 | 220.00 | 222.00 | 216.00 | 220.00 | 201.94 | 807,100 |
| 2023-07-21 | 222.00 | 224.00 | 216.00 | 220.00 | 201.94 | 1,335,800 |
| 2023-07-20 | 212.00 | 224.00 | 212.00 | 222.00 | 203.78 | 1,117,100 |
| 2023-07-18 | 222.00 | 226.00 | 220.00 | 220.00 | 201.94 | 1,032,700 |
| 2023-07-17 | 222.00 | 224.00 | 218.00 | 222.00 | 203.78 | 761,700 |
| 2023-07-14 | 220.00 | 222.00 | 218.00 | 222.00 | 203.78 | 529,400 |
| 2023-07-13 | 210.00 | 224.00 | 210.00 | 220.00 | 201.94 | 870,600 |
| 2023-07-12 | 218.00 | 222.00 | 216.00 | 222.00 | 203.78 | 2,432,300 |
| 2023-07-11 | 224.00 | 228.00 | 212.00 | 216.00 | 198.27 | 4,088,300 |
| 2023-07-10 | 224.00 | 228.00 | 224.00 | 226.00 | 207.45 | 769,800 |
| 2023-07-07 | 220.00 | 236.00 | 220.00 | 226.00 | 207.45 | 2,365,200 |
| 2023-07-06 | 226.00 | 234.00 | 224.00 | 230.00 | 211.12 | 4,820,600 |
| 2023-07-05 | 230.00 | 238.00 | 226.00 | 226.00 | 207.45 | 4,378,000 |
| 2023-07-04 | 232.00 | 232.00 | 226.00 | 226.00 | 207.45 | 1,518,600 |
| 2023-07-03 | 224.00 | 238.00 | 224.00 | 228.00 | 209.28 | 4,693,600 |
| 2023-06-27 | 234.00 | 236.00 | 222.00 | 222.00 | 203.78 | 2,826,300 |
| 2023-06-26 | 222.00 | 238.00 | 220.00 | 234.00 | 214.79 | 7,025,200 |
| 2023-06-23 | 230.00 | 232.00 | 220.00 | 220.00 | 201.94 | 3,084,900 |
| 2023-06-22 | 204.00 | 238.00 | 204.00 | 230.00 | 211.12 | 20,362,500 |
| 2023-06-21 | 195.00 | 208.00 | 195.00 | 208.00 | 190.92 | 718,700 |
| 2023-06-20 | 197.00 | 208.00 | 197.00 | 206.00 | 189.09 | 867,200 |
| 2023-06-19 | 196.00 | 208.00 | 196.00 | 208.00 | 190.92 | 1,650,300 |
| 2023-06-16 | 206.00 | 210.00 | 204.00 | 204.00 | 187.25 | 2,426,700 |
| 2023-06-15 | 194.00 | 206.00 | 194.00 | 206.00 | 189.09 | 1,704,000 |
| 2023-06-14 | 193.00 | 208.00 | 193.00 | 204.00 | 187.25 | 2,394,000 |
| 2023-06-13 | 192.00 | 210.00 | 192.00 | 206.00 | 189.09 | 5,122,100 |
| 2023-06-12 | 200.00 | 220.00 | 200.00 | 202.00 | 185.42 | 10,439,500 |
| 2023-06-09 | 220.00 | 224.00 | 210.00 | 214.00 | 196.43 | 6,429,700 |
| 2023-06-08 | 226.00 | 228.00 | 218.00 | 222.00 | 198.70 | 3,433,200 |
| 2023-06-07 | 234.00 | 236.00 | 208.00 | 222.00 | 198.70 | 10,464,600 |
| 2023-06-06 | 242.00 | 244.00 | 228.00 | 234.00 | 209.44 | 7,649,300 |
| 2023-06-05 | 236.00 | 246.00 | 228.00 | 242.00 | 216.60 | 8,553,300 |
| 2023-05-31 | 234.00 | 248.00 | 234.00 | 236.00 | 211.23 | 14,463,300 |
| 2023-05-30 | 270.00 | 274.00 | 250.00 | 250.00 | 223.76 | 4,342,300 |
| 2023-05-29 | 232.00 | 268.00 | 232.00 | 268.00 | 239.87 | 39,075,300 |
| 2023-05-26 | 214.00 | 236.00 | 210.00 | 232.00 | 207.65 | 7,529,600 |
| 2023-05-25 | 208.00 | 210.00 | 206.00 | 210.00 | 187.96 | 138,900 |
| 2023-05-24 | 208.00 | 214.00 | 204.00 | 208.00 | 186.17 | 219,400 |
| 2023-05-23 | 208.00 | 208.00 | 204.00 | 208.00 | 186.17 | 631,600 |
| 2023-05-22 | 212.00 | 214.00 | 204.00 | 208.00 | 186.17 | 372,100 |
| 2023-05-19 | 214.00 | 216.00 | 208.00 | 212.00 | 189.75 | 394,600 |
| 2023-05-17 | 214.00 | 216.00 | 208.00 | 212.00 | 189.75 | 804,500 |
| 2023-05-16 | 214.00 | 220.00 | 214.00 | 214.00 | 191.54 | 1,669,000 |
| 2023-05-15 | 210.00 | 218.00 | 210.00 | 214.00 | 191.54 | 2,072,600 |
| 2023-05-12 | 212.00 | 212.00 | 208.00 | 210.00 | 187.96 | 84,700 |
| 2023-05-11 | 212.00 | 212.00 | 208.00 | 212.00 | 189.75 | 254,700 |
| 2023-05-10 | 208.00 | 216.00 | 208.00 | 212.00 | 189.75 | 743,200 |
| 2023-05-09 | 212.00 | 212.00 | 208.00 | 208.00 | 186.17 | 380,700 |
| 2023-05-08 | 210.00 | 212.00 | 206.00 | 208.00 | 186.17 | 1,137,300 |
| 2023-05-05 | 212.00 | 216.00 | 204.00 | 210.00 | 187.96 | 748,600 |
| 2023-05-04 | 206.00 | 214.00 | 202.00 | 210.00 | 187.96 | 1,025,500 |
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.