Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 256.00 | 266.00 | 250.00 | 260.00 | 260.00 | 237,100 |
| 2026-07-24 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 647,700 |
| 2026-07-23 | 250.00 | 260.00 | 248.00 | 252.00 | 252.00 | 538,800 |
| 2026-07-22 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 407,400 |
| 2026-07-21 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 217,000 |
| 2026-07-20 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 686,500 |
| 2026-07-17 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 341,600 |
| 2026-07-16 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 291,800 |
| 2026-07-15 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 620,700 |
| 2026-07-14 | 242.00 | 242.00 | 226.00 | 242.00 | 242.00 | 501,100 |
| 2026-07-13 | 240.00 | 242.00 | 234.00 | 242.00 | 242.00 | 294,400 |
| 2026-07-10 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 226,200 |
| 2026-07-09 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 59,100 |
| 2026-07-08 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 208,200 |
| 2026-07-07 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 184,800 |
| 2026-07-06 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | 197,700 |
| 2026-07-03 | 242.00 | 244.00 | 234.00 | 244.00 | 244.00 | 414,200 |
| 2026-07-02 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | 120,900 |
| 2026-07-01 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 266,500 |
| 2026-06-30 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | 432,200 |
| 2026-06-29 | 224.00 | 244.00 | 216.00 | 242.00 | 242.00 | 437,000 |
| 2026-06-26 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | 451,100 |
| 2026-06-25 | 222.00 | 228.00 | 214.00 | 222.00 | 222.00 | 147,200 |
| 2026-06-24 | 226.00 | 230.00 | 216.00 | 222.00 | 222.00 | 297,600 |
| 2026-06-23 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 198,700 |
| 2026-06-22 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | 212,500 |
| 2026-06-19 | 236.00 | 242.00 | 228.00 | 238.00 | 238.00 | 632,300 |
| 2026-06-18 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 161,900 |
| 2026-06-17 | 236.00 | 242.00 | 234.00 | 238.00 | 230.96 | 714,300 |
| 2026-06-16 | 234.00 | 234.00 | 234.00 | 234.00 | 227.08 | 0 |
| 2026-06-15 | 234.00 | 242.00 | 228.00 | 234.00 | 227.08 | 980,900 |
| 2026-06-12 | 234.00 | 238.00 | 222.00 | 228.00 | 221.26 | 1,168,300 |
| 2026-06-11 | 222.00 | 228.00 | 214.00 | 226.00 | 219.32 | 806,200 |
| 2026-06-10 | 210.00 | 224.00 | 206.00 | 220.00 | 213.50 | 1,426,800 |
| 2026-06-09 | 202.00 | 214.00 | 202.00 | 208.00 | 201.85 | 2,319,300 |
| 2026-06-08 | 240.00 | 240.00 | 204.00 | 204.00 | 197.97 | 3,168,500 |
| 2026-06-05 | 248.00 | 256.00 | 228.00 | 240.00 | 232.91 | 341,100 |
| 2026-06-04 | 252.00 | 260.00 | 238.00 | 256.00 | 248.43 | 412,900 |
| 2026-06-03 | 268.00 | 278.00 | 250.00 | 266.00 | 258.14 | 575,200 |
| 2026-06-02 | 270.00 | 278.00 | 264.00 | 264.00 | 256.20 | 490,900 |
| 2026-06-01 | 270.00 | 270.00 | 270.00 | 270.00 | 262.02 | 0 |
| 2026-05-29 | 274.00 | 274.00 | 264.00 | 270.00 | 262.02 | 424,800 |
| 2026-05-28 | 270.00 | 270.00 | 270.00 | 270.00 | 262.02 | 0 |
| 2026-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 262.02 | 0 |
| 2026-05-26 | 274.00 | 278.00 | 270.00 | 270.00 | 262.02 | 240,000 |
| 2026-05-25 | 272.00 | 278.00 | 270.00 | 270.00 | 262.02 | 210,000 |
| 2026-05-22 | 262.00 | 272.00 | 256.00 | 270.00 | 262.02 | 802,200 |
| 2026-05-21 | 292.00 | 292.00 | 260.00 | 266.00 | 258.14 | 1,380,800 |
| 2026-05-20 | 286.00 | 294.00 | 274.00 | 280.00 | 271.72 | 552,600 |
| 2026-05-19 | 304.00 | 304.00 | 286.00 | 286.00 | 277.55 | 982,200 |
| 2026-05-18 | 304.00 | 304.00 | 290.00 | 296.00 | 287.25 | 1,556,300 |
| 2026-05-15 | 304.00 | 304.00 | 304.00 | 304.00 | 295.01 | 0 |
| 2026-05-14 | 304.00 | 304.00 | 304.00 | 304.00 | 295.01 | 0 |
| 2026-05-13 | 302.00 | 308.00 | 302.00 | 304.00 | 295.01 | 887,000 |
| 2026-05-12 | 308.00 | 310.00 | 302.00 | 304.00 | 295.01 | 179,100 |
| 2026-05-11 | 304.00 | 308.00 | 302.00 | 302.00 | 293.07 | 236,300 |
| 2026-05-08 | 308.00 | 312.00 | 302.00 | 304.00 | 295.01 | 695,900 |
| 2026-05-07 | 306.00 | 312.00 | 304.00 | 308.00 | 298.90 | 458,400 |
| 2026-05-06 | 308.00 | 310.00 | 302.00 | 308.00 | 298.90 | 535,700 |
| 2026-05-05 | 312.00 | 312.00 | 302.00 | 308.00 | 298.90 | 433,600 |
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.