Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 370.00 | 400.00 | 358.00 | 370.00 | 359.06 | 6,694,500 |
| 2025-11-04 | 392.00 | 396.00 | 370.00 | 370.00 | 359.06 | 2,691,500 |
| 2025-11-03 | 394.00 | 398.00 | 388.00 | 392.00 | 380.41 | 877,900 |
| 2025-10-31 | 400.00 | 404.00 | 394.00 | 394.00 | 382.35 | 722,500 |
| 2025-10-30 | 398.00 | 410.00 | 394.00 | 396.00 | 384.29 | 1,493,100 |
| 2025-10-29 | 398.00 | 408.00 | 394.00 | 394.00 | 382.35 | 1,124,800 |
| 2025-10-28 | 408.00 | 418.00 | 388.00 | 396.00 | 384.29 | 2,651,300 |
| 2025-10-27 | 448.00 | 448.00 | 402.00 | 408.00 | 395.94 | 7,121,600 |
| 2025-10-24 | 458.00 | 460.00 | 446.00 | 448.00 | 434.76 | 2,935,400 |
| 2025-10-23 | 448.00 | 460.00 | 448.00 | 456.00 | 442.52 | 441,400 |
| 2025-10-22 | 456.00 | 462.00 | 450.00 | 450.00 | 436.70 | 1,208,300 |
| 2025-10-21 | 440.00 | 450.00 | 440.00 | 448.00 | 434.76 | 653,700 |
| 2025-10-20 | 434.00 | 450.00 | 420.00 | 440.00 | 426.99 | 803,900 |
← NewerPage 5 of 5 · 253 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.