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 |
| 2025-10-17 | 450.00 | 456.00 | 426.00 | 432.00 | 419.23 | 1,749,200 |
| 2025-10-16 | 446.00 | 456.00 | 442.00 | 446.00 | 432.82 | 1,050,400 |
| 2025-10-15 | 450.00 | 464.00 | 436.00 | 442.00 | 428.93 | 1,516,900 |
| 2025-10-14 | 460.00 | 460.00 | 442.00 | 446.00 | 432.82 | 1,936,700 |
| 2025-10-13 | 466.00 | 478.00 | 456.00 | 462.00 | 448.34 | 1,310,200 |
| 2025-10-10 | 454.00 | 484.00 | 454.00 | 460.00 | 446.40 | 3,320,600 |
| 2025-10-09 | 460.00 | 464.00 | 442.00 | 448.00 | 434.76 | 1,527,400 |
| 2025-10-08 | 462.00 | 472.00 | 452.00 | 460.00 | 446.40 | 1,338,500 |
| 2025-10-07 | 466.00 | 474.00 | 458.00 | 462.00 | 448.34 | 1,040,100 |
| 2025-10-06 | 480.00 | 486.00 | 464.00 | 466.00 | 452.23 | 2,524,000 |
| 2025-10-03 | 474.00 | 494.00 | 470.00 | 476.00 | 461.93 | 8,282,300 |
| 2025-10-02 | 422.00 | 494.00 | 422.00 | 468.00 | 454.17 | 12,749,300 |
| 2025-10-01 | 428.00 | 440.00 | 418.00 | 422.00 | 409.53 | 1,383,700 |
| 2025-09-30 | 458.00 | 458.00 | 424.00 | 430.00 | 417.29 | 1,608,100 |
| 2025-09-29 | 412.00 | 448.00 | 408.00 | 448.00 | 434.76 | 4,249,500 |
| 2025-09-26 | 408.00 | 414.00 | 398.00 | 408.00 | 395.94 | 1,363,700 |
| 2025-09-25 | 414.00 | 414.00 | 404.00 | 406.00 | 394.00 | 748,600 |
| 2025-09-24 | 422.00 | 436.00 | 406.00 | 414.00 | 401.76 | 984,800 |
| 2025-09-23 | 432.00 | 444.00 | 408.00 | 422.00 | 409.53 | 2,285,900 |
| 2025-09-22 | 410.00 | 456.00 | 400.00 | 430.00 | 417.29 | 2,876,200 |
| 2025-09-19 | 430.00 | 430.00 | 392.00 | 410.00 | 397.88 | 2,693,200 |
| 2025-09-18 | 442.00 | 442.00 | 380.00 | 430.00 | 417.29 | 3,435,200 |
| 2025-09-17 | 458.00 | 458.00 | 442.00 | 442.00 | 428.93 | 1,166,600 |
| 2025-09-16 | 468.00 | 468.00 | 442.00 | 458.00 | 444.46 | 2,352,400 |
| 2025-09-15 | 470.00 | 478.00 | 466.00 | 468.00 | 454.17 | 1,131,000 |
| 2025-09-12 | 482.00 | 482.00 | 470.00 | 470.00 | 456.11 | 1,392,300 |
| 2025-09-11 | 476.00 | 486.00 | 470.00 | 474.00 | 459.99 | 3,157,900 |
| 2025-09-10 | 468.00 | 488.00 | 468.00 | 472.00 | 458.05 | 2,714,300 |
| 2025-09-09 | 472.00 | 488.00 | 462.00 | 468.00 | 454.17 | 2,488,200 |
| 2025-09-08 | 470.00 | 492.00 | 434.00 | 472.00 | 458.05 | 12,936,400 |
| 2025-09-05 | 472.00 | 472.00 | 472.00 | 472.00 | 458.05 | 0 |
| 2025-09-04 | 515.00 | 525.00 | 464.00 | 472.00 | 458.05 | 8,093,600 |
| 2025-09-03 | 500.00 | 550.00 | 462.00 | 510.00 | 494.92 | 30,018,100 |
| 2025-09-02 | 354.00 | 442.00 | 354.00 | 442.00 | 428.93 | 12,244,100 |
| 2025-09-01 | 350.00 | 380.00 | 318.00 | 354.00 | 343.54 | 2,860,200 |
| 2025-08-29 | 390.00 | 392.00 | 358.00 | 372.00 | 361.00 | 4,939,300 |
| 2025-08-28 | 368.00 | 394.00 | 360.00 | 388.00 | 376.53 | 3,129,200 |
| 2025-08-27 | 398.00 | 404.00 | 360.00 | 372.00 | 361.00 | 5,770,800 |
| 2025-08-26 | 354.00 | 426.00 | 350.00 | 382.00 | 370.71 | 11,293,300 |
| 2025-08-25 | 314.00 | 372.00 | 314.00 | 354.00 | 343.54 | 15,744,200 |
| 2025-08-22 | 336.00 | 350.00 | 308.00 | 312.00 | 302.78 | 10,109,800 |
| 2025-08-21 | 272.00 | 338.00 | 272.00 | 336.00 | 326.07 | 15,050,400 |
| 2025-08-20 | 272.00 | 280.00 | 266.00 | 272.00 | 263.96 | 1,934,500 |
| 2025-08-19 | 260.00 | 274.00 | 258.00 | 270.00 | 262.02 | 1,554,500 |
| 2025-08-18 | 260.00 | 260.00 | 260.00 | 260.00 | 252.31 | 0 |
| 2025-08-15 | 262.00 | 272.00 | 260.00 | 260.00 | 252.31 | 781,300 |
| 2025-08-14 | 264.00 | 268.00 | 262.00 | 264.00 | 256.20 | 623,600 |
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.