Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 190.00 | 191.00 | 188.00 | 189.00 | 169.16 | 93,600 |
| 2023-01-25 | 190.00 | 192.00 | 189.00 | 190.00 | 170.06 | 28,500 |
| 2023-01-24 | 191.00 | 193.00 | 186.00 | 189.00 | 169.16 | 308,200 |
| 2023-01-20 | 191.00 | 192.00 | 190.00 | 191.00 | 170.95 | 17,800 |
| 2023-01-19 | 192.00 | 192.00 | 188.00 | 191.00 | 170.95 | 335,400 |
| 2023-01-18 | 190.00 | 193.00 | 187.00 | 191.00 | 170.95 | 64,000 |
| 2023-01-17 | 191.00 | 195.00 | 189.00 | 190.00 | 170.06 | 539,500 |
| 2023-01-16 | 189.00 | 193.00 | 188.00 | 189.00 | 169.16 | 98,000 |
| 2023-01-13 | 185.00 | 188.00 | 184.00 | 188.00 | 168.27 | 158,800 |
| 2023-01-12 | 186.00 | 188.00 | 181.00 | 181.00 | 162.00 | 235,700 |
| 2023-01-11 | 189.00 | 189.00 | 185.00 | 185.00 | 165.58 | 218,000 |
| 2023-01-10 | 189.00 | 190.00 | 186.00 | 186.00 | 166.48 | 64,900 |
| 2023-01-09 | 188.00 | 195.00 | 188.00 | 189.00 | 169.16 | 284,400 |
| 2023-01-06 | 186.00 | 190.00 | 185.00 | 187.00 | 167.37 | 41,800 |
| 2023-01-05 | 190.00 | 190.00 | 185.00 | 186.00 | 166.48 | 552,200 |
| 2023-01-04 | 192.00 | 192.00 | 189.00 | 190.00 | 170.06 | 246,700 |
| 2023-01-03 | 193.00 | 195.00 | 190.00 | 192.00 | 171.85 | 130,500 |
| 2023-01-02 | 193.00 | 196.00 | 191.00 | 191.00 | 170.95 | 37,100 |
| 2022-12-30 | 191.00 | 196.00 | 190.00 | 192.00 | 171.85 | 201,100 |
| 2022-12-29 | 192.00 | 192.00 | 186.00 | 192.00 | 171.85 | 48,600 |
| 2022-12-28 | 191.00 | 195.00 | 188.00 | 192.00 | 171.85 | 278,500 |
| 2022-12-27 | 191.00 | 195.00 | 189.00 | 191.00 | 170.95 | 100,200 |
| 2022-12-26 | 191.00 | 199.00 | 189.00 | 191.00 | 170.95 | 63,300 |
| 2022-12-23 | 190.00 | 192.00 | 189.00 | 189.00 | 169.16 | 71,500 |
| 2022-12-22 | 191.00 | 191.00 | 188.00 | 189.00 | 169.16 | 32,300 |
| 2022-12-21 | 189.00 | 191.00 | 188.00 | 190.00 | 170.06 | 58,100 |
| 2022-12-20 | 190.00 | 192.00 | 188.00 | 190.00 | 170.06 | 91,900 |
| 2022-12-19 | 192.00 | 192.00 | 190.00 | 190.00 | 170.06 | 118,800 |
| 2022-12-16 | 190.00 | 192.00 | 190.00 | 192.00 | 171.85 | 18,500 |
| 2022-12-15 | 193.00 | 195.00 | 188.00 | 190.00 | 170.06 | 75,500 |
| 2022-12-14 | 196.00 | 196.00 | 190.00 | 192.00 | 171.85 | 52,700 |
| 2022-12-13 | 194.00 | 197.00 | 190.00 | 194.00 | 173.64 | 169,400 |
| 2022-12-12 | 193.00 | 198.00 | 191.00 | 195.00 | 174.53 | 239,900 |
| 2022-12-09 | 191.00 | 198.00 | 190.00 | 192.00 | 171.85 | 161,500 |
| 2022-12-08 | 193.00 | 193.00 | 182.00 | 189.00 | 169.16 | 397,400 |
| 2022-12-07 | 193.00 | 193.00 | 190.00 | 193.00 | 172.74 | 294,700 |
| 2022-12-06 | 197.00 | 198.00 | 192.00 | 193.00 | 172.74 | 266,000 |
| 2022-12-05 | 197.00 | 200.00 | 197.00 | 198.00 | 177.22 | 267,900 |
| 2022-12-02 | 197.00 | 198.00 | 195.00 | 196.00 | 175.43 | 76,800 |
| 2022-12-01 | 197.00 | 199.00 | 193.00 | 197.00 | 176.32 | 394,900 |
| 2022-11-30 | 199.00 | 199.00 | 196.00 | 197.00 | 176.32 | 94,400 |
| 2022-11-29 | 197.00 | 199.00 | 197.00 | 199.00 | 178.11 | 294,700 |
| 2022-11-28 | 200.00 | 200.00 | 197.00 | 197.00 | 176.32 | 85,800 |
| 2022-11-25 | 199.00 | 200.00 | 198.00 | 198.00 | 177.22 | 391,400 |
| 2022-11-24 | 202.00 | 204.00 | 195.00 | 199.00 | 178.11 | 588,300 |
| 2022-11-23 | 198.00 | 206.00 | 198.00 | 200.00 | 179.01 | 132,100 |
| 2022-11-22 | 206.00 | 206.00 | 196.00 | 198.00 | 177.22 | 686,900 |
| 2022-11-21 | 204.00 | 210.00 | 200.00 | 206.00 | 184.38 | 366,100 |
| 2022-11-18 | 208.00 | 208.00 | 204.00 | 206.00 | 184.38 | 665,900 |
| 2022-11-17 | 200.00 | 206.00 | 196.00 | 206.00 | 184.38 | 1,268,300 |
| 2022-11-16 | 198.00 | 204.00 | 198.00 | 200.00 | 179.01 | 219,200 |
| 2022-11-15 | 204.00 | 204.00 | 193.00 | 198.00 | 177.22 | 1,096,400 |
| 2022-11-14 | 208.00 | 208.00 | 199.00 | 202.00 | 180.80 | 1,205,400 |
| 2022-11-11 | 200.00 | 212.00 | 200.00 | 206.00 | 184.38 | 4,620,800 |
| 2022-11-10 | 202.00 | 204.00 | 199.00 | 200.00 | 179.01 | 1,115,600 |
| 2022-11-09 | 197.00 | 202.00 | 195.00 | 202.00 | 180.80 | 2,059,000 |
| 2022-11-08 | 192.00 | 196.00 | 192.00 | 195.00 | 174.53 | 274,800 |
| 2022-11-07 | 196.00 | 196.00 | 190.00 | 191.00 | 170.95 | 662,300 |
| 2022-11-04 | 198.00 | 202.00 | 191.00 | 194.00 | 173.64 | 2,064,700 |
| 2022-11-03 | 192.00 | 204.00 | 190.00 | 198.00 | 177.22 | 3,106,800 |
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.