Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 226.00 | 230.00 | 224.00 | 226.00 | 202.28 | 393,000 |
| 2022-02-03 | 222.00 | 234.00 | 222.00 | 226.00 | 202.28 | 1,026,000 |
| 2022-02-02 | 224.00 | 226.00 | 222.00 | 222.00 | 198.70 | 848,800 |
| 2022-01-31 | 220.00 | 224.00 | 220.00 | 224.00 | 200.49 | 885,900 |
| 2022-01-28 | 222.00 | 224.00 | 218.00 | 222.00 | 198.70 | 432,900 |
| 2022-01-27 | 226.00 | 228.00 | 222.00 | 222.00 | 198.70 | 204,200 |
| 2022-01-26 | 222.00 | 226.00 | 220.00 | 226.00 | 202.28 | 545,800 |
| 2022-01-25 | 224.00 | 226.00 | 220.00 | 222.00 | 198.70 | 1,026,100 |
| 2022-01-24 | 228.00 | 230.00 | 224.00 | 224.00 | 200.49 | 774,800 |
| 2022-01-21 | 230.00 | 230.00 | 224.00 | 224.00 | 200.49 | 790,300 |
| 2022-01-20 | 232.00 | 232.00 | 228.00 | 230.00 | 205.86 | 763,400 |
| 2022-01-19 | 228.00 | 232.00 | 226.00 | 226.00 | 202.28 | 642,800 |
| 2022-01-18 | 232.00 | 234.00 | 226.00 | 228.00 | 204.07 | 533,700 |
| 2022-01-17 | 228.00 | 236.00 | 226.00 | 232.00 | 207.65 | 727,100 |
| 2022-01-14 | 228.00 | 232.00 | 224.00 | 228.00 | 204.07 | 1,063,500 |
| 2022-01-13 | 228.00 | 230.00 | 224.00 | 228.00 | 204.07 | 575,300 |
| 2022-01-12 | 226.00 | 232.00 | 226.00 | 228.00 | 204.07 | 873,300 |
| 2022-01-11 | 230.00 | 238.00 | 222.00 | 226.00 | 202.28 | 1,435,700 |
| 2022-01-10 | 232.00 | 242.00 | 228.00 | 234.00 | 209.44 | 2,363,000 |
| 2022-01-07 | 232.00 | 250.00 | 232.00 | 240.00 | 214.81 | 2,680,800 |
| 2022-01-06 | 238.00 | 244.00 | 232.00 | 238.00 | 213.02 | 1,556,800 |
| 2022-01-05 | 232.00 | 250.00 | 232.00 | 240.00 | 214.81 | 3,087,200 |
| 2022-01-04 | 268.00 | 272.00 | 240.00 | 246.00 | 220.18 | 11,123,400 |
| 2022-01-03 | 222.00 | 266.00 | 222.00 | 258.00 | 230.92 | 23,429,300 |
| 2021-12-30 | 222.00 | 262.00 | 220.00 | 234.00 | 209.44 | 24,879,900 |
| 2021-12-29 | 224.00 | 228.00 | 216.00 | 222.00 | 198.70 | 637,900 |
| 2021-12-28 | 222.00 | 226.00 | 222.00 | 224.00 | 200.49 | 438,700 |
| 2021-12-27 | 224.00 | 226.00 | 222.00 | 222.00 | 198.70 | 813,700 |
| 2021-12-24 | 228.00 | 228.00 | 222.00 | 222.00 | 198.70 | 583,900 |
| 2021-12-23 | 220.00 | 232.00 | 216.00 | 222.00 | 198.70 | 2,900,000 |
| 2021-12-22 | 224.00 | 230.00 | 224.00 | 230.00 | 205.86 | 646,000 |
| 2021-12-21 | 222.00 | 230.00 | 222.00 | 226.00 | 202.28 | 564,200 |
| 2021-12-20 | 230.00 | 232.00 | 224.00 | 228.00 | 204.07 | 533,400 |
| 2021-12-17 | 228.00 | 232.00 | 226.00 | 232.00 | 207.65 | 250,500 |
| 2021-12-16 | 226.00 | 234.00 | 226.00 | 230.00 | 205.86 | 455,200 |
| 2021-12-15 | 222.00 | 236.00 | 222.00 | 230.00 | 205.86 | 1,767,100 |
| 2021-12-14 | 234.00 | 234.00 | 230.00 | 232.00 | 207.65 | 359,000 |
| 2021-12-13 | 222.00 | 236.00 | 222.00 | 234.00 | 209.44 | 467,000 |
| 2021-12-10 | 220.00 | 236.00 | 220.00 | 234.00 | 209.44 | 727,900 |
| 2021-12-09 | 228.00 | 240.00 | 228.00 | 234.00 | 209.44 | 964,500 |
| 2021-12-08 | 218.00 | 234.00 | 218.00 | 230.00 | 205.86 | 1,759,800 |
| 2021-12-07 | 220.00 | 240.00 | 220.00 | 230.00 | 205.86 | 1,560,600 |
| 2021-12-06 | 226.00 | 246.00 | 226.00 | 232.00 | 207.65 | 1,329,200 |
| 2021-12-03 | 240.00 | 240.00 | 234.00 | 240.00 | 214.81 | 342,300 |
| 2021-12-02 | 228.00 | 244.00 | 228.00 | 240.00 | 214.81 | 696,800 |
| 2021-12-01 | 240.00 | 242.00 | 234.00 | 242.00 | 216.60 | 2,412,200 |
| 2021-11-30 | 230.00 | 252.00 | 230.00 | 240.00 | 214.81 | 1,670,600 |
| 2021-11-29 | 232.00 | 250.00 | 232.00 | 244.00 | 218.39 | 877,600 |
| 2021-11-26 | 252.00 | 264.00 | 246.00 | 248.00 | 221.97 | 5,651,900 |
| 2021-11-25 | 244.00 | 248.00 | 242.00 | 246.00 | 220.18 | 1,125,300 |
| 2021-11-24 | 246.00 | 246.00 | 242.00 | 244.00 | 218.39 | 1,011,400 |
| 2021-11-23 | 244.00 | 248.00 | 242.00 | 246.00 | 220.18 | 1,016,500 |
| 2021-11-22 | 248.00 | 250.00 | 244.00 | 244.00 | 218.39 | 963,100 |
| 2021-11-19 | 250.00 | 250.00 | 246.00 | 248.00 | 221.97 | 877,100 |
| 2021-11-18 | 248.00 | 250.00 | 246.00 | 248.00 | 221.97 | 1,319,800 |
| 2021-11-17 | 250.00 | 252.00 | 244.00 | 248.00 | 221.97 | 1,869,400 |
| 2021-11-16 | 250.00 | 256.00 | 248.00 | 250.00 | 223.76 | 2,686,700 |
| 2021-11-15 | 260.00 | 260.00 | 240.00 | 250.00 | 223.76 | 4,719,000 |
| 2021-11-12 | 260.00 | 262.00 | 256.00 | 256.00 | 229.13 | 786,300 |
| 2021-11-11 | 258.00 | 262.00 | 256.00 | 258.00 | 230.92 | 1,683,400 |
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.