Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 208.00 | 212.00 | 202.00 | 204.00 | 182.59 | 727,600 |
| 2023-05-02 | 208.00 | 220.00 | 208.00 | 208.00 | 186.17 | 3,007,600 |
| 2023-04-28 | 200.00 | 208.00 | 200.00 | 208.00 | 186.17 | 1,169,900 |
| 2023-04-27 | 195.00 | 206.00 | 195.00 | 200.00 | 179.01 | 521,000 |
| 2023-04-26 | 197.00 | 197.00 | 189.00 | 196.00 | 175.43 | 221,200 |
| 2023-04-18 | 199.00 | 200.00 | 193.00 | 196.00 | 175.43 | 445,000 |
| 2023-04-17 | 194.00 | 202.00 | 193.00 | 199.00 | 178.11 | 380,100 |
| 2023-04-14 | 196.00 | 198.00 | 194.00 | 194.00 | 173.64 | 82,000 |
| 2023-04-13 | 193.00 | 199.00 | 189.00 | 194.00 | 173.64 | 409,000 |
| 2023-04-12 | 198.00 | 200.00 | 189.00 | 193.00 | 172.74 | 585,200 |
| 2023-04-11 | 193.00 | 199.00 | 193.00 | 198.00 | 177.22 | 329,500 |
| 2023-04-10 | 198.00 | 198.00 | 193.00 | 195.00 | 174.53 | 267,400 |
| 2023-04-06 | 197.00 | 202.00 | 195.00 | 196.00 | 175.43 | 725,500 |
| 2023-04-05 | 199.00 | 200.00 | 195.00 | 197.00 | 176.32 | 143,900 |
| 2023-04-04 | 199.00 | 204.00 | 199.00 | 199.00 | 178.11 | 337,400 |
| 2023-04-03 | 199.00 | 208.00 | 195.00 | 199.00 | 178.11 | 998,100 |
| 2023-03-31 | 183.00 | 200.00 | 182.00 | 199.00 | 178.11 | 3,145,200 |
| 2023-03-30 | 184.00 | 184.00 | 182.00 | 183.00 | 163.79 | 32,700 |
| 2023-03-29 | 183.00 | 184.00 | 182.00 | 184.00 | 164.69 | 65,000 |
| 2023-03-28 | 183.00 | 184.00 | 181.00 | 184.00 | 164.69 | 29,300 |
| 2023-03-27 | 181.00 | 183.00 | 181.00 | 182.00 | 162.90 | 56,600 |
| 2023-03-24 | 184.00 | 184.00 | 180.00 | 181.00 | 162.00 | 204,700 |
| 2023-03-21 | 182.00 | 182.00 | 180.00 | 182.00 | 162.90 | 74,500 |
| 2023-03-20 | 181.00 | 182.00 | 179.00 | 180.00 | 161.11 | 228,300 |
| 2023-03-17 | 180.00 | 187.00 | 180.00 | 185.00 | 165.58 | 271,500 |
| 2023-03-16 | 183.00 | 183.00 | 180.00 | 180.00 | 161.11 | 191,100 |
| 2023-03-15 | 182.00 | 185.00 | 179.00 | 183.00 | 163.79 | 390,300 |
| 2023-03-14 | 186.00 | 187.00 | 183.00 | 183.00 | 163.79 | 274,800 |
| 2023-03-13 | 187.00 | 188.00 | 183.00 | 187.00 | 167.37 | 276,000 |
| 2023-03-10 | 187.00 | 188.00 | 185.00 | 187.00 | 167.37 | 245,900 |
| 2023-03-09 | 187.00 | 189.00 | 187.00 | 187.00 | 167.37 | 22,300 |
| 2023-03-08 | 186.00 | 188.00 | 186.00 | 187.00 | 167.37 | 50,700 |
| 2023-03-07 | 187.00 | 189.00 | 187.00 | 188.00 | 168.27 | 38,000 |
| 2023-03-06 | 186.00 | 189.00 | 186.00 | 187.00 | 167.37 | 35,700 |
| 2023-03-03 | 190.00 | 193.00 | 186.00 | 186.00 | 166.48 | 139,400 |
| 2023-03-02 | 187.00 | 190.00 | 184.00 | 187.00 | 167.37 | 150,800 |
| 2023-03-01 | 190.00 | 191.00 | 183.00 | 187.00 | 167.37 | 331,000 |
| 2023-02-28 | 190.00 | 190.00 | 188.00 | 190.00 | 170.06 | 46,200 |
| 2023-02-27 | 187.00 | 192.00 | 187.00 | 190.00 | 170.06 | 86,000 |
| 2023-02-24 | 189.00 | 190.00 | 187.00 | 188.00 | 168.27 | 295,500 |
| 2023-02-23 | 188.00 | 190.00 | 188.00 | 188.00 | 168.27 | 30,500 |
| 2023-02-22 | 189.00 | 190.00 | 188.00 | 188.00 | 168.27 | 104,700 |
| 2023-02-21 | 190.00 | 190.00 | 188.00 | 189.00 | 169.16 | 102,300 |
| 2023-02-20 | 190.00 | 190.00 | 189.00 | 190.00 | 170.06 | 26,000 |
| 2023-02-17 | 191.00 | 191.00 | 189.00 | 190.00 | 170.06 | 106,000 |
| 2023-02-16 | 188.00 | 191.00 | 188.00 | 191.00 | 170.95 | 99,000 |
| 2023-02-15 | 190.00 | 191.00 | 189.00 | 190.00 | 170.06 | 118,400 |
| 2023-02-14 | 190.00 | 191.00 | 188.00 | 191.00 | 170.95 | 55,500 |
| 2023-02-13 | 190.00 | 192.00 | 188.00 | 190.00 | 170.06 | 119,700 |
| 2023-02-10 | 190.00 | 191.00 | 188.00 | 190.00 | 170.06 | 59,100 |
| 2023-02-09 | 189.00 | 191.00 | 189.00 | 190.00 | 170.06 | 62,700 |
| 2023-02-08 | 189.00 | 192.00 | 188.00 | 190.00 | 170.06 | 192,300 |
| 2023-02-07 | 190.00 | 190.00 | 184.00 | 188.00 | 168.27 | 319,600 |
| 2023-02-06 | 190.00 | 192.00 | 189.00 | 190.00 | 170.06 | 60,700 |
| 2023-02-03 | 190.00 | 192.00 | 188.00 | 189.00 | 169.16 | 201,700 |
| 2023-02-02 | 190.00 | 192.00 | 188.00 | 190.00 | 170.06 | 220,100 |
| 2023-02-01 | 190.00 | 190.00 | 188.00 | 189.00 | 169.16 | 117,300 |
| 2023-01-31 | 189.00 | 191.00 | 188.00 | 190.00 | 170.06 | 99,300 |
| 2023-01-30 | 190.00 | 192.00 | 186.00 | 191.00 | 170.95 | 122,900 |
| 2023-01-27 | 189.00 | 191.00 | 189.00 | 190.00 | 170.06 | 177,800 |
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.