Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 206.00 | 208.00 | 199.00 | 200.00 | 179.01 | 2,688,100 |
| 2022-05-11 | 202.00 | 206.00 | 200.00 | 204.00 | 182.59 | 1,478,300 |
| 2022-05-10 | 206.00 | 206.00 | 202.00 | 202.00 | 180.80 | 556,000 |
| 2022-05-09 | 210.00 | 210.00 | 204.00 | 206.00 | 184.38 | 279,400 |
| 2022-04-28 | 208.00 | 212.00 | 208.00 | 210.00 | 187.96 | 359,000 |
| 2022-04-27 | 208.00 | 208.00 | 206.00 | 206.00 | 184.38 | 318,400 |
| 2022-04-26 | 204.00 | 210.00 | 204.00 | 210.00 | 187.96 | 501,100 |
| 2022-04-25 | 210.00 | 210.00 | 204.00 | 204.00 | 182.59 | 1,072,200 |
| 2022-04-22 | 214.00 | 214.00 | 208.00 | 210.00 | 187.96 | 315,700 |
| 2022-04-21 | 212.00 | 214.00 | 210.00 | 212.00 | 189.75 | 303,700 |
| 2022-04-20 | 206.00 | 212.00 | 206.00 | 210.00 | 187.96 | 323,400 |
| 2022-04-19 | 200.00 | 212.00 | 200.00 | 210.00 | 187.96 | 719,500 |
| 2022-04-18 | 212.00 | 214.00 | 208.00 | 210.00 | 187.96 | 396,900 |
| 2022-04-14 | 216.00 | 230.00 | 206.00 | 212.00 | 189.75 | 4,891,800 |
| 2022-04-13 | 210.00 | 210.00 | 206.00 | 208.00 | 186.17 | 1,567,000 |
| 2022-04-12 | 216.00 | 218.00 | 210.00 | 210.00 | 187.96 | 1,112,800 |
| 2022-04-11 | 220.00 | 220.00 | 216.00 | 216.00 | 193.33 | 881,700 |
| 2022-04-08 | 218.00 | 220.00 | 216.00 | 218.00 | 195.12 | 822,200 |
| 2022-04-07 | 220.00 | 220.00 | 216.00 | 218.00 | 195.12 | 1,292,800 |
| 2022-04-06 | 222.00 | 222.00 | 220.00 | 220.00 | 196.91 | 997,300 |
| 2022-04-05 | 222.00 | 224.00 | 220.00 | 222.00 | 198.70 | 514,900 |
| 2022-04-04 | 222.00 | 226.00 | 220.00 | 222.00 | 198.70 | 1,147,600 |
| 2022-04-01 | 222.00 | 224.00 | 220.00 | 222.00 | 198.70 | 555,400 |
| 2022-03-31 | 224.00 | 224.00 | 220.00 | 224.00 | 200.49 | 560,100 |
| 2022-03-30 | 224.00 | 226.00 | 222.00 | 222.00 | 198.70 | 324,800 |
| 2022-03-29 | 224.00 | 226.00 | 220.00 | 224.00 | 200.49 | 1,630,300 |
| 2022-03-28 | 226.00 | 228.00 | 220.00 | 226.00 | 202.28 | 2,183,300 |
| 2022-03-25 | 226.00 | 232.00 | 222.00 | 224.00 | 200.49 | 1,043,000 |
| 2022-03-24 | 230.00 | 232.00 | 226.00 | 226.00 | 202.28 | 1,401,900 |
| 2022-03-23 | 226.00 | 228.00 | 224.00 | 228.00 | 204.07 | 827,700 |
| 2022-03-22 | 224.00 | 226.00 | 222.00 | 226.00 | 202.28 | 877,600 |
| 2022-03-21 | 220.00 | 226.00 | 220.00 | 222.00 | 198.70 | 818,700 |
| 2022-03-18 | 224.00 | 224.00 | 220.00 | 222.00 | 198.70 | 1,191,300 |
| 2022-03-17 | 222.00 | 226.00 | 220.00 | 224.00 | 200.49 | 1,187,700 |
| 2022-03-16 | 224.00 | 230.00 | 222.00 | 222.00 | 198.70 | 542,000 |
| 2022-03-15 | 222.00 | 232.00 | 222.00 | 224.00 | 200.49 | 1,534,400 |
| 2022-03-14 | 228.00 | 238.00 | 220.00 | 222.00 | 198.70 | 4,163,500 |
| 2022-03-11 | 234.00 | 236.00 | 226.00 | 226.00 | 202.28 | 1,510,500 |
| 2022-03-10 | 234.00 | 238.00 | 232.00 | 234.00 | 209.44 | 463,900 |
| 2022-03-09 | 236.00 | 238.00 | 230.00 | 232.00 | 207.65 | 2,088,800 |
| 2022-03-08 | 232.00 | 238.00 | 232.00 | 236.00 | 211.23 | 1,712,300 |
| 2022-03-07 | 228.00 | 240.00 | 228.00 | 232.00 | 207.65 | 2,337,200 |
| 2022-03-04 | 222.00 | 242.00 | 222.00 | 228.00 | 204.07 | 9,132,500 |
| 2022-03-02 | 220.00 | 222.00 | 218.00 | 220.00 | 196.91 | 1,134,800 |
| 2022-03-01 | 224.00 | 228.00 | 218.00 | 220.00 | 196.91 | 2,082,200 |
| 2022-02-25 | 222.00 | 230.00 | 220.00 | 222.00 | 198.70 | 809,500 |
| 2022-02-24 | 234.00 | 236.00 | 218.00 | 224.00 | 200.49 | 4,843,100 |
| 2022-02-23 | 240.00 | 242.00 | 234.00 | 234.00 | 209.44 | 819,700 |
| 2022-02-22 | 236.00 | 238.00 | 230.00 | 238.00 | 213.02 | 1,215,500 |
| 2022-02-21 | 250.00 | 250.00 | 232.00 | 236.00 | 211.23 | 5,908,800 |
| 2022-02-18 | 246.00 | 262.00 | 244.00 | 248.00 | 221.97 | 11,132,300 |
| 2022-02-17 | 232.00 | 262.00 | 232.00 | 242.00 | 216.60 | 22,582,400 |
| 2022-02-16 | 228.00 | 234.00 | 228.00 | 234.00 | 209.44 | 402,800 |
| 2022-02-15 | 230.00 | 230.00 | 226.00 | 228.00 | 204.07 | 558,600 |
| 2022-02-14 | 234.00 | 234.00 | 226.00 | 230.00 | 205.86 | 779,200 |
| 2022-02-11 | 232.00 | 236.00 | 232.00 | 232.00 | 207.65 | 474,600 |
| 2022-02-10 | 232.00 | 242.00 | 230.00 | 232.00 | 207.65 | 1,866,500 |
| 2022-02-09 | 230.00 | 236.00 | 226.00 | 230.00 | 205.86 | 591,000 |
| 2022-02-08 | 228.00 | 230.00 | 228.00 | 230.00 | 205.86 | 454,400 |
| 2022-02-07 | 226.00 | 230.00 | 224.00 | 228.00 | 204.07 | 541,300 |
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.