Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 308.00 | 314.00 | 304.00 | 308.00 | 298.90 | 1,318,800 |
| 2026-05-01 | 306.00 | 306.00 | 306.00 | 306.00 | 296.95 | 0 |
| 2026-04-30 | 310.00 | 320.00 | 298.00 | 306.00 | 296.95 | 2,428,200 |
| 2026-04-29 | 308.00 | 310.00 | 302.00 | 306.00 | 296.95 | 191,600 |
| 2026-04-28 | 310.00 | 314.00 | 300.00 | 308.00 | 298.90 | 273,600 |
| 2026-04-27 | 302.00 | 334.00 | 296.00 | 310.00 | 300.84 | 483,500 |
| 2026-04-24 | 308.00 | 310.00 | 296.00 | 298.00 | 289.19 | 974,300 |
| 2026-04-23 | 310.00 | 312.00 | 306.00 | 310.00 | 300.84 | 323,900 |
| 2026-04-22 | 312.00 | 312.00 | 308.00 | 310.00 | 300.84 | 775,600 |
| 2026-04-21 | 314.00 | 314.00 | 306.00 | 312.00 | 302.78 | 249,800 |
| 2026-04-20 | 318.00 | 320.00 | 312.00 | 314.00 | 304.72 | 750,200 |
| 2026-04-17 | 312.00 | 316.00 | 310.00 | 316.00 | 306.66 | 736,200 |
| 2026-04-16 | 316.00 | 318.00 | 312.00 | 314.00 | 304.72 | 593,200 |
| 2026-04-15 | 310.00 | 324.00 | 308.00 | 316.00 | 306.66 | 724,500 |
| 2026-04-14 | 300.00 | 314.00 | 298.00 | 310.00 | 300.84 | 2,114,400 |
| 2026-04-13 | 298.00 | 300.00 | 294.00 | 298.00 | 289.19 | 457,300 |
| 2026-04-10 | 300.00 | 304.00 | 292.00 | 298.00 | 289.19 | 870,700 |
| 2026-04-09 | 300.00 | 302.00 | 296.00 | 296.00 | 287.25 | 1,157,000 |
| 2026-04-08 | 302.00 | 312.00 | 296.00 | 300.00 | 291.13 | 1,024,600 |
| 2026-04-07 | 300.00 | 302.00 | 298.00 | 298.00 | 289.19 | 542,700 |
| 2026-04-06 | 302.00 | 302.00 | 294.00 | 302.00 | 293.07 | 494,200 |
| 2026-04-02 | 296.00 | 302.00 | 294.00 | 300.00 | 291.13 | 580,200 |
| 2026-04-01 | 300.00 | 320.00 | 294.00 | 296.00 | 287.25 | 1,901,700 |
| 2026-03-31 | 322.00 | 322.00 | 294.00 | 298.00 | 289.19 | 4,351,300 |
| 2026-03-30 | 380.00 | 380.00 | 322.00 | 322.00 | 312.48 | 5,242,300 |
| 2026-03-27 | 376.00 | 378.00 | 372.00 | 378.00 | 366.83 | 233,600 |
| 2026-03-26 | 370.00 | 380.00 | 362.00 | 376.00 | 364.89 | 411,100 |
| 2026-03-25 | 346.00 | 378.00 | 344.00 | 368.00 | 357.12 | 322,900 |
| 2026-03-17 | 336.00 | 350.00 | 336.00 | 348.00 | 337.71 | 501,400 |
| 2026-03-16 | 342.00 | 342.00 | 326.00 | 336.00 | 326.07 | 709,600 |
| 2026-03-13 | 350.00 | 350.00 | 340.00 | 340.00 | 329.95 | 798,100 |
| 2026-03-12 | 346.00 | 350.00 | 336.00 | 350.00 | 339.65 | 798,400 |
| 2026-03-11 | 354.00 | 366.00 | 332.00 | 346.00 | 335.77 | 2,338,300 |
| 2026-03-10 | 344.00 | 350.00 | 344.00 | 350.00 | 339.65 | 1,529,100 |
| 2026-03-09 | 334.00 | 370.00 | 324.00 | 338.00 | 328.01 | 2,120,500 |
| 2026-03-06 | 376.00 | 378.00 | 364.00 | 364.00 | 353.24 | 433,300 |
| 2026-03-05 | 376.00 | 376.00 | 370.00 | 376.00 | 364.89 | 925,700 |
| 2026-03-04 | 392.00 | 392.00 | 350.00 | 368.00 | 357.12 | 2,192,900 |
| 2026-03-03 | 388.00 | 404.00 | 384.00 | 400.00 | 388.18 | 507,500 |
| 2026-03-02 | 390.00 | 398.00 | 380.00 | 388.00 | 376.53 | 2,173,300 |
| 2026-02-27 | 404.00 | 404.00 | 386.00 | 400.00 | 388.18 | 390,200 |
| 2026-02-26 | 400.00 | 402.00 | 392.00 | 394.00 | 382.35 | 905,700 |
| 2026-02-25 | 410.00 | 412.00 | 400.00 | 402.00 | 390.12 | 864,300 |
| 2026-02-24 | 406.00 | 410.00 | 390.00 | 402.00 | 390.12 | 784,100 |
| 2026-02-23 | 406.00 | 410.00 | 400.00 | 406.00 | 394.00 | 1,618,800 |
| 2026-02-20 | 392.00 | 406.00 | 388.00 | 404.00 | 392.06 | 1,031,400 |
| 2026-02-19 | 392.00 | 392.00 | 384.00 | 392.00 | 380.41 | 259,200 |
| 2026-02-18 | 398.00 | 398.00 | 390.00 | 392.00 | 380.41 | 581,300 |
| 2026-02-13 | 406.00 | 406.00 | 396.00 | 398.00 | 386.24 | 250,500 |
| 2026-02-12 | 392.00 | 412.00 | 386.00 | 404.00 | 392.06 | 1,769,500 |
| 2026-02-11 | 406.00 | 410.00 | 384.00 | 398.00 | 386.24 | 2,182,100 |
| 2026-02-10 | 388.00 | 406.00 | 386.00 | 404.00 | 392.06 | 2,227,800 |
| 2026-02-09 | 368.00 | 390.00 | 364.00 | 388.00 | 376.53 | 1,677,100 |
| 2026-02-06 | 360.00 | 368.00 | 342.00 | 366.00 | 355.18 | 1,078,900 |
| 2026-02-05 | 350.00 | 362.00 | 336.00 | 360.00 | 349.36 | 754,100 |
| 2026-02-04 | 332.00 | 372.00 | 330.00 | 350.00 | 339.65 | 697,000 |
| 2026-02-03 | 300.00 | 338.00 | 300.00 | 332.00 | 322.19 | 829,800 |
| 2026-02-02 | 346.00 | 346.00 | 312.00 | 314.00 | 304.72 | 997,900 |
| 2026-01-30 | 350.00 | 350.00 | 332.00 | 346.00 | 335.77 | 1,736,800 |
| 2026-01-29 | 348.00 | 348.00 | 294.00 | 332.00 | 322.19 | 3,408,900 |
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.