Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 194.00 | 196.00 | 188.00 | 192.00 | 171.85 | 1,081,100 |
| 2022-11-01 | 186.00 | 200.00 | 186.00 | 193.00 | 172.74 | 3,026,500 |
| 2022-10-31 | 185.00 | 185.00 | 183.00 | 184.00 | 164.69 | 91,500 |
| 2022-10-28 | 186.00 | 186.00 | 183.00 | 184.00 | 164.69 | 209,800 |
| 2022-10-27 | 185.00 | 186.00 | 183.00 | 186.00 | 166.48 | 191,400 |
| 2022-10-26 | 186.00 | 187.00 | 185.00 | 185.00 | 165.58 | 110,200 |
| 2022-10-25 | 185.00 | 188.00 | 184.00 | 186.00 | 166.48 | 42,900 |
| 2022-10-24 | 188.00 | 192.00 | 182.00 | 185.00 | 165.58 | 106,500 |
| 2022-10-21 | 190.00 | 190.00 | 181.00 | 183.00 | 163.79 | 221,400 |
| 2022-10-20 | 187.00 | 189.00 | 181.00 | 188.00 | 168.27 | 140,100 |
| 2022-10-19 | 186.00 | 189.00 | 184.00 | 188.00 | 168.27 | 23,100 |
| 2022-10-18 | 181.00 | 190.00 | 181.00 | 186.00 | 166.48 | 62,700 |
| 2022-10-17 | 186.00 | 186.00 | 181.00 | 181.00 | 162.00 | 359,100 |
| 2022-10-14 | 187.00 | 189.00 | 186.00 | 186.00 | 166.48 | 67,000 |
| 2022-10-13 | 190.00 | 190.00 | 186.00 | 187.00 | 167.37 | 214,700 |
| 2022-10-12 | 191.00 | 191.00 | 188.00 | 190.00 | 170.06 | 202,400 |
| 2022-10-11 | 190.00 | 191.00 | 190.00 | 191.00 | 170.95 | 40,200 |
| 2022-10-10 | 192.00 | 192.00 | 190.00 | 190.00 | 170.06 | 334,900 |
| 2022-10-07 | 192.00 | 192.00 | 191.00 | 192.00 | 171.85 | 327,300 |
| 2022-10-06 | 193.00 | 194.00 | 192.00 | 192.00 | 171.85 | 220,900 |
| 2022-10-05 | 192.00 | 194.00 | 191.00 | 193.00 | 172.74 | 95,500 |
| 2022-10-04 | 192.00 | 195.00 | 192.00 | 192.00 | 171.85 | 131,300 |
| 2022-10-03 | 194.00 | 194.00 | 191.00 | 192.00 | 171.85 | 201,100 |
| 2022-09-30 | 193.00 | 195.00 | 191.00 | 194.00 | 173.64 | 497,400 |
| 2022-09-29 | 195.00 | 198.00 | 192.00 | 193.00 | 172.74 | 165,700 |
| 2022-09-28 | 195.00 | 195.00 | 192.00 | 195.00 | 174.53 | 67,500 |
| 2022-09-27 | 198.00 | 198.00 | 190.00 | 196.00 | 175.43 | 550,300 |
| 2022-09-26 | 196.00 | 198.00 | 194.00 | 195.00 | 174.53 | 274,500 |
| 2022-09-23 | 196.00 | 198.00 | 195.00 | 195.00 | 174.53 | 176,800 |
| 2022-09-22 | 196.00 | 199.00 | 195.00 | 196.00 | 175.43 | 25,400 |
| 2022-09-21 | 196.00 | 200.00 | 195.00 | 196.00 | 175.43 | 99,700 |
| 2022-09-20 | 196.00 | 199.00 | 196.00 | 197.00 | 176.32 | 33,600 |
| 2022-09-19 | 199.00 | 199.00 | 195.00 | 196.00 | 175.43 | 172,500 |
| 2022-09-16 | 202.00 | 202.00 | 197.00 | 199.00 | 178.11 | 266,600 |
| 2022-09-15 | 198.00 | 200.00 | 197.00 | 199.00 | 178.11 | 381,400 |
| 2022-09-14 | 197.00 | 199.00 | 196.00 | 198.00 | 177.22 | 246,700 |
| 2022-09-13 | 198.00 | 198.00 | 195.00 | 197.00 | 176.32 | 139,500 |
| 2022-09-12 | 196.00 | 197.00 | 195.00 | 197.00 | 176.32 | 244,200 |
| 2022-09-09 | 197.00 | 197.00 | 193.00 | 195.00 | 174.53 | 151,400 |
| 2022-09-08 | 196.00 | 196.00 | 193.00 | 196.00 | 175.43 | 193,100 |
| 2022-09-07 | 196.00 | 197.00 | 194.00 | 196.00 | 175.43 | 84,400 |
| 2022-09-06 | 196.00 | 197.00 | 194.00 | 196.00 | 175.43 | 168,100 |
| 2022-09-05 | 196.00 | 196.00 | 193.00 | 196.00 | 175.43 | 293,400 |
| 2022-09-02 | 197.00 | 197.00 | 194.00 | 196.00 | 175.43 | 101,400 |
| 2022-09-01 | 199.00 | 199.00 | 196.00 | 196.00 | 175.43 | 210,400 |
| 2022-08-31 | 195.00 | 198.00 | 195.00 | 198.00 | 177.22 | 101,300 |
| 2022-08-30 | 190.00 | 199.00 | 190.00 | 195.00 | 174.53 | 240,800 |
| 2022-08-29 | 199.00 | 199.00 | 189.00 | 196.00 | 175.43 | 681,800 |
| 2022-08-26 | 198.00 | 199.00 | 197.00 | 199.00 | 178.11 | 231,100 |
| 2022-08-25 | 200.00 | 200.00 | 198.00 | 198.00 | 177.22 | 235,300 |
| 2022-08-24 | 202.00 | 202.00 | 199.00 | 200.00 | 179.01 | 239,400 |
| 2022-08-23 | 200.00 | 202.00 | 198.00 | 202.00 | 180.80 | 259,700 |
| 2022-08-22 | 208.00 | 208.00 | 199.00 | 200.00 | 179.01 | 698,700 |
| 2022-08-19 | 208.00 | 208.00 | 204.00 | 204.00 | 182.59 | 295,200 |
| 2022-08-18 | 204.00 | 210.00 | 200.00 | 208.00 | 186.17 | 1,456,100 |
| 2022-08-16 | 206.00 | 212.00 | 200.00 | 208.00 | 186.17 | 3,163,700 |
| 2022-08-15 | 198.00 | 202.00 | 198.00 | 200.00 | 179.01 | 739,600 |
| 2022-08-12 | 197.00 | 199.00 | 196.00 | 198.00 | 177.22 | 163,200 |
| 2022-08-11 | 199.00 | 199.00 | 197.00 | 197.00 | 176.32 | 203,900 |
| 2022-08-10 | 199.00 | 200.00 | 196.00 | 199.00 | 178.11 | 63,900 |
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.