Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 258.00 | 262.00 | 256.00 | 258.00 | 230.92 | 1,683,400 |
| 2021-11-10 | 258.00 | 262.00 | 256.00 | 258.00 | 230.92 | 2,605,300 |
| 2021-11-09 | 258.00 | 260.00 | 256.00 | 258.00 | 230.92 | 1,270,700 |
| 2021-11-08 | 258.00 | 262.00 | 256.00 | 256.00 | 229.13 | 1,666,300 |
| 2021-11-05 | 256.00 | 262.00 | 256.00 | 258.00 | 230.92 | 1,762,900 |
| 2021-11-04 | 260.00 | 264.00 | 254.00 | 256.00 | 229.13 | 4,375,500 |
| 2021-11-03 | 268.00 | 268.00 | 252.00 | 260.00 | 232.71 | 3,240,800 |
| 2021-11-02 | 266.00 | 268.00 | 262.00 | 266.00 | 238.08 | 3,066,600 |
| 2021-11-01 | 266.00 | 270.00 | 264.00 | 266.00 | 238.08 | 1,902,500 |
| 2021-10-29 | 264.00 | 270.00 | 264.00 | 266.00 | 238.08 | 1,143,000 |
| 2021-10-28 | 268.00 | 272.00 | 264.00 | 264.00 | 236.29 | 2,569,200 |
| 2021-10-27 | 268.00 | 274.00 | 266.00 | 266.00 | 238.08 | 5,996,800 |
| 2021-10-26 | 266.00 | 274.00 | 264.00 | 268.00 | 239.87 | 5,491,900 |
| 2021-10-25 | 264.00 | 266.00 | 260.00 | 264.00 | 236.29 | 600,000 |
| 2021-10-22 | 266.00 | 268.00 | 262.00 | 264.00 | 236.29 | 1,228,500 |
| 2021-10-21 | 264.00 | 268.00 | 260.00 | 264.00 | 236.29 | 2,084,500 |
| 2021-10-19 | 264.00 | 268.00 | 262.00 | 264.00 | 236.29 | 1,625,700 |
| 2021-10-18 | 264.00 | 266.00 | 262.00 | 264.00 | 236.29 | 1,589,900 |
| 2021-10-15 | 266.00 | 270.00 | 262.00 | 262.00 | 234.50 | 884,700 |
| 2021-10-14 | 260.00 | 266.00 | 258.00 | 266.00 | 238.08 | 2,703,800 |
← NewerPage 21 of 21 · 1,220 trading days
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.