Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 198.00 | 199.00 | 196.00 | 197.00 | 176.32 | 222,900 |
| 2022-08-08 | 200.00 | 200.00 | 197.00 | 198.00 | 177.22 | 217,400 |
| 2022-08-05 | 196.00 | 198.00 | 196.00 | 197.00 | 176.32 | 75,200 |
| 2022-08-04 | 196.00 | 198.00 | 195.00 | 196.00 | 175.43 | 204,700 |
| 2022-08-03 | 198.00 | 198.00 | 195.00 | 196.00 | 175.43 | 348,500 |
| 2022-08-02 | 198.00 | 202.00 | 197.00 | 198.00 | 177.22 | 193,100 |
| 2022-08-01 | 200.00 | 200.00 | 197.00 | 198.00 | 177.22 | 198,800 |
| 2022-07-29 | 200.00 | 202.00 | 199.00 | 200.00 | 179.01 | 255,500 |
| 2022-07-28 | 200.00 | 202.00 | 197.00 | 200.00 | 179.01 | 386,500 |
| 2022-07-27 | 198.00 | 199.00 | 197.00 | 198.00 | 177.22 | 111,300 |
| 2022-07-26 | 199.00 | 199.00 | 197.00 | 198.00 | 177.22 | 219,500 |
| 2022-07-25 | 199.00 | 199.00 | 197.00 | 199.00 | 178.11 | 183,200 |
| 2022-07-22 | 198.00 | 200.00 | 197.00 | 198.00 | 177.22 | 517,800 |
| 2022-07-21 | 196.00 | 198.00 | 196.00 | 197.00 | 176.32 | 378,400 |
| 2022-07-20 | 198.00 | 198.00 | 195.00 | 195.00 | 174.53 | 141,800 |
| 2022-07-19 | 196.00 | 200.00 | 196.00 | 196.00 | 175.43 | 77,300 |
| 2022-07-18 | 197.00 | 198.00 | 195.00 | 195.00 | 174.53 | 101,600 |
| 2022-07-15 | 197.00 | 197.00 | 194.00 | 197.00 | 176.32 | 123,400 |
| 2022-07-14 | 197.00 | 198.00 | 195.00 | 197.00 | 176.32 | 73,100 |
| 2022-07-13 | 198.00 | 199.00 | 196.00 | 197.00 | 176.32 | 119,800 |
| 2022-07-12 | 198.00 | 198.00 | 195.00 | 197.00 | 176.32 | 40,500 |
| 2022-07-11 | 196.00 | 198.00 | 196.00 | 198.00 | 177.22 | 71,600 |
| 2022-07-08 | 195.00 | 197.00 | 195.00 | 196.00 | 175.43 | 116,400 |
| 2022-07-07 | 195.00 | 196.00 | 193.00 | 196.00 | 175.43 | 192,600 |
| 2022-07-06 | 195.00 | 196.00 | 191.00 | 195.00 | 174.53 | 364,300 |
| 2022-07-05 | 196.00 | 198.00 | 192.00 | 198.00 | 177.22 | 581,900 |
| 2022-07-04 | 198.00 | 198.00 | 192.00 | 196.00 | 175.43 | 318,700 |
| 2022-07-01 | 198.00 | 199.00 | 194.00 | 198.00 | 177.22 | 217,600 |
| 2022-06-30 | 198.00 | 200.00 | 198.00 | 198.00 | 177.22 | 162,400 |
| 2022-06-29 | 199.00 | 199.00 | 197.00 | 198.00 | 177.22 | 70,800 |
| 2022-06-28 | 200.00 | 200.00 | 197.00 | 199.00 | 178.11 | 317,200 |
| 2022-06-27 | 200.00 | 200.00 | 198.00 | 200.00 | 179.01 | 191,500 |
| 2022-06-24 | 198.00 | 200.00 | 198.00 | 200.00 | 179.01 | 334,600 |
| 2022-06-23 | 196.00 | 198.00 | 194.00 | 198.00 | 177.22 | 383,200 |
| 2022-06-22 | 195.00 | 197.00 | 194.00 | 196.00 | 175.43 | 459,400 |
| 2022-06-21 | 195.00 | 196.00 | 193.00 | 195.00 | 174.53 | 791,700 |
| 2022-06-20 | 190.00 | 196.00 | 189.00 | 193.00 | 172.74 | 769,300 |
| 2022-06-17 | 202.00 | 204.00 | 190.00 | 190.00 | 170.06 | 2,432,800 |
| 2022-06-16 | 202.00 | 204.00 | 198.00 | 204.00 | 182.59 | 479,800 |
| 2022-06-15 | 206.00 | 206.00 | 200.00 | 202.00 | 180.80 | 785,900 |
| 2022-06-14 | 204.00 | 206.00 | 202.00 | 206.00 | 184.38 | 242,600 |
| 2022-06-13 | 206.00 | 208.00 | 204.00 | 204.00 | 182.59 | 155,700 |
| 2022-06-10 | 208.00 | 208.00 | 202.00 | 206.00 | 184.38 | 316,400 |
| 2022-06-09 | 208.00 | 210.00 | 206.00 | 206.00 | 184.38 | 60,100 |
| 2022-06-08 | 208.00 | 210.00 | 206.00 | 208.00 | 186.17 | 169,700 |
| 2022-06-07 | 208.00 | 210.00 | 206.00 | 208.00 | 186.17 | 275,400 |
| 2022-06-06 | 210.00 | 212.00 | 198.00 | 208.00 | 186.17 | 1,525,900 |
| 2022-06-03 | 210.00 | 210.00 | 208.00 | 210.00 | 187.96 | 161,300 |
| 2022-06-02 | 208.00 | 210.00 | 208.00 | 210.00 | 187.96 | 813,600 |
| 2022-05-31 | 208.00 | 210.00 | 206.00 | 208.00 | 186.17 | 386,500 |
| 2022-05-30 | 208.00 | 210.00 | 206.00 | 208.00 | 186.17 | 355,200 |
| 2022-05-27 | 210.00 | 210.00 | 206.00 | 208.00 | 186.17 | 355,400 |
| 2022-05-25 | 208.00 | 210.00 | 208.00 | 208.00 | 186.17 | 224,100 |
| 2022-05-24 | 212.00 | 212.00 | 208.00 | 208.00 | 186.17 | 119,000 |
| 2022-05-23 | 210.00 | 210.00 | 208.00 | 210.00 | 187.96 | 89,200 |
| 2022-05-20 | 210.00 | 212.00 | 208.00 | 210.00 | 187.96 | 353,900 |
| 2022-05-19 | 208.00 | 214.00 | 204.00 | 208.00 | 186.17 | 755,100 |
| 2022-05-18 | 204.00 | 210.00 | 204.00 | 210.00 | 187.96 | 1,227,000 |
| 2022-05-17 | 200.00 | 206.00 | 199.00 | 204.00 | 182.59 | 444,400 |
| 2022-05-13 | 202.00 | 204.00 | 200.00 | 200.00 | 179.01 | 544,100 |
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.