Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 382.00 | 382.00 | 332.00 | 344.00 | 333.83 | 2,524,100 |
| 2026-01-27 | 374.00 | 376.00 | 368.00 | 376.00 | 364.89 | 398,500 |
| 2026-01-26 | 384.00 | 386.00 | 370.00 | 376.00 | 364.89 | 1,529,800 |
| 2026-01-23 | 390.00 | 396.00 | 380.00 | 384.00 | 372.65 | 665,700 |
| 2026-01-22 | 390.00 | 396.00 | 382.00 | 388.00 | 376.53 | 510,000 |
| 2026-01-21 | 394.00 | 400.00 | 380.00 | 384.00 | 372.65 | 871,000 |
| 2026-01-20 | 400.00 | 400.00 | 388.00 | 392.00 | 380.41 | 901,100 |
| 2026-01-19 | 384.00 | 394.00 | 374.00 | 390.00 | 378.47 | 1,771,500 |
| 2026-01-16 | 384.00 | 384.00 | 384.00 | 384.00 | 372.65 | 0 |
| 2026-01-15 | 384.00 | 398.00 | 380.00 | 384.00 | 372.65 | 1,302,200 |
| 2026-01-14 | 402.00 | 404.00 | 372.00 | 384.00 | 372.65 | 2,294,900 |
| 2026-01-13 | 422.00 | 424.00 | 392.00 | 398.00 | 386.24 | 4,612,100 |
| 2026-01-12 | 424.00 | 450.00 | 386.00 | 390.00 | 378.47 | 31,095,400 |
| 2026-01-09 | 362.00 | 364.00 | 358.00 | 360.00 | 349.36 | 476,900 |
| 2026-01-08 | 360.00 | 366.00 | 360.00 | 364.00 | 353.24 | 689,100 |
| 2026-01-07 | 362.00 | 366.00 | 358.00 | 362.00 | 351.30 | 575,000 |
| 2026-01-06 | 362.00 | 362.00 | 356.00 | 362.00 | 351.30 | 455,400 |
| 2026-01-05 | 362.00 | 366.00 | 358.00 | 362.00 | 351.30 | 873,700 |
| 2026-01-02 | 368.00 | 370.00 | 362.00 | 364.00 | 353.24 | 566,800 |
| 2026-01-01 | 368.00 | 368.00 | 368.00 | 368.00 | 357.12 | 0 |
| 2025-12-31 | 368.00 | 368.00 | 368.00 | 368.00 | 357.12 | 0 |
| 2025-12-30 | 368.00 | 370.00 | 362.00 | 368.00 | 357.12 | 501,700 |
| 2025-12-29 | 366.00 | 372.00 | 356.00 | 366.00 | 355.18 | 622,400 |
| 2025-12-26 | 366.00 | 366.00 | 366.00 | 366.00 | 355.18 | 0 |
| 2025-12-25 | 366.00 | 366.00 | 366.00 | 366.00 | 355.18 | 0 |
| 2025-12-24 | 370.00 | 372.00 | 354.00 | 366.00 | 355.18 | 1,366,200 |
| 2025-12-23 | 364.00 | 372.00 | 360.00 | 366.00 | 355.18 | 1,186,000 |
| 2025-12-22 | 370.00 | 372.00 | 362.00 | 362.00 | 351.30 | 549,200 |
| 2025-12-19 | 370.00 | 370.00 | 362.00 | 364.00 | 353.24 | 593,500 |
| 2025-12-18 | 368.00 | 374.00 | 364.00 | 368.00 | 357.12 | 524,700 |
| 2025-12-17 | 368.00 | 372.00 | 366.00 | 368.00 | 357.12 | 515,200 |
| 2025-12-16 | 372.00 | 380.00 | 360.00 | 362.00 | 351.30 | 1,627,700 |
| 2025-12-15 | 374.00 | 380.00 | 366.00 | 372.00 | 361.00 | 1,187,200 |
| 2025-12-12 | 370.00 | 372.00 | 364.00 | 368.00 | 357.12 | 1,026,700 |
| 2025-12-11 | 372.00 | 378.00 | 368.00 | 370.00 | 359.06 | 759,000 |
| 2025-12-10 | 374.00 | 380.00 | 370.00 | 372.00 | 361.00 | 1,439,100 |
| 2025-12-09 | 374.00 | 378.00 | 372.00 | 372.00 | 361.00 | 653,500 |
| 2025-12-08 | 378.00 | 380.00 | 372.00 | 374.00 | 362.94 | 416,200 |
| 2025-12-05 | 378.00 | 382.00 | 374.00 | 376.00 | 364.89 | 450,000 |
| 2025-12-04 | 380.00 | 388.00 | 374.00 | 376.00 | 364.89 | 705,800 |
| 2025-12-03 | 370.00 | 384.00 | 370.00 | 380.00 | 368.77 | 552,500 |
| 2025-12-02 | 372.00 | 378.00 | 366.00 | 372.00 | 361.00 | 360,400 |
| 2025-12-01 | 378.00 | 378.00 | 360.00 | 372.00 | 361.00 | 1,224,900 |
| 2025-11-28 | 382.00 | 382.00 | 374.00 | 378.00 | 366.83 | 294,700 |
| 2025-11-27 | 378.00 | 384.00 | 374.00 | 380.00 | 368.77 | 478,200 |
| 2025-11-26 | 382.00 | 386.00 | 374.00 | 378.00 | 366.83 | 644,600 |
| 2025-11-25 | 390.00 | 390.00 | 370.00 | 382.00 | 370.71 | 1,341,000 |
| 2025-11-24 | 398.00 | 398.00 | 386.00 | 390.00 | 378.47 | 1,249,300 |
| 2025-11-21 | 402.00 | 406.00 | 390.00 | 394.00 | 382.35 | 1,372,300 |
| 2025-11-20 | 374.00 | 436.00 | 374.00 | 400.00 | 388.18 | 9,749,000 |
| 2025-11-19 | 380.00 | 380.00 | 372.00 | 372.00 | 361.00 | 270,600 |
| 2025-11-18 | 378.00 | 380.00 | 370.00 | 380.00 | 368.77 | 592,700 |
| 2025-11-17 | 382.00 | 384.00 | 374.00 | 378.00 | 366.83 | 703,300 |
| 2025-11-14 | 372.00 | 380.00 | 368.00 | 380.00 | 368.77 | 906,900 |
| 2025-11-13 | 378.00 | 380.00 | 372.00 | 372.00 | 361.00 | 586,100 |
| 2025-11-12 | 388.00 | 388.00 | 372.00 | 376.00 | 364.89 | 525,900 |
| 2025-11-11 | 378.00 | 384.00 | 376.00 | 380.00 | 368.77 | 1,457,000 |
| 2025-11-10 | 392.00 | 392.00 | 370.00 | 378.00 | 366.83 | 1,075,400 |
| 2025-11-07 | 374.00 | 380.00 | 374.00 | 376.00 | 364.89 | 445,600 |
| 2025-11-06 | 372.00 | 380.00 | 364.00 | 376.00 | 364.89 | 1,101,000 |
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.