Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 272.00 | 272.00 | 264.00 | 266.00 | 258.14 | 1,083,300 |
| 2025-08-12 | 254.00 | 278.00 | 250.00 | 270.00 | 262.02 | 1,627,000 |
| 2025-08-11 | 262.00 | 262.00 | 250.00 | 254.00 | 246.49 | 1,862,100 |
| 2025-08-08 | 260.00 | 264.00 | 252.00 | 262.00 | 254.26 | 1,331,500 |
| 2025-08-07 | 266.00 | 266.00 | 258.00 | 258.00 | 250.37 | 774,600 |
| 2025-08-06 | 270.00 | 270.00 | 256.00 | 264.00 | 256.20 | 1,557,300 |
| 2025-08-05 | 268.00 | 274.00 | 254.00 | 268.00 | 260.08 | 1,361,200 |
| 2025-08-04 | 282.00 | 300.00 | 260.00 | 268.00 | 260.08 | 5,972,400 |
| 2025-08-01 | 284.00 | 312.00 | 264.00 | 282.00 | 273.66 | 9,924,300 |
| 2025-07-31 | 258.00 | 296.00 | 238.00 | 284.00 | 275.61 | 19,917,100 |
| 2025-07-30 | 218.00 | 272.00 | 218.00 | 240.00 | 232.91 | 11,529,200 |
| 2025-07-29 | 218.00 | 220.00 | 218.00 | 218.00 | 211.56 | 118,800 |
| 2025-07-28 | 220.00 | 220.00 | 216.00 | 220.00 | 213.50 | 323,600 |
| 2025-07-25 | 224.00 | 224.00 | 220.00 | 220.00 | 213.50 | 87,200 |
| 2025-07-24 | 216.00 | 226.00 | 216.00 | 224.00 | 217.38 | 1,100,900 |
| 2025-07-23 | 216.00 | 224.00 | 214.00 | 214.00 | 207.67 | 454,600 |
| 2025-07-22 | 216.00 | 220.00 | 214.00 | 214.00 | 207.67 | 102,900 |
| 2025-07-21 | 218.00 | 226.00 | 214.00 | 216.00 | 209.62 | 299,500 |
| 2025-07-18 | 216.00 | 226.00 | 216.00 | 218.00 | 211.56 | 792,700 |
| 2025-07-17 | 216.00 | 220.00 | 210.00 | 216.00 | 209.62 | 675,400 |
| 2025-07-16 | 210.00 | 214.00 | 206.00 | 210.00 | 203.79 | 437,300 |
| 2025-07-15 | 206.00 | 210.00 | 204.00 | 208.00 | 201.85 | 90,700 |
| 2025-07-14 | 210.00 | 216.00 | 206.00 | 206.00 | 199.91 | 285,800 |
| 2025-07-11 | 212.00 | 212.00 | 206.00 | 210.00 | 203.79 | 82,000 |
| 2025-07-10 | 204.00 | 212.00 | 202.00 | 204.00 | 197.97 | 345,600 |
| 2025-07-09 | 204.00 | 206.00 | 202.00 | 204.00 | 197.97 | 106,600 |
| 2025-07-08 | 206.00 | 206.00 | 202.00 | 204.00 | 197.97 | 100,800 |
| 2025-07-07 | 206.00 | 208.00 | 204.00 | 206.00 | 199.91 | 187,300 |
| 2025-07-04 | 204.00 | 206.00 | 202.00 | 204.00 | 197.97 | 42,800 |
| 2025-07-03 | 206.00 | 206.00 | 204.00 | 204.00 | 197.97 | 84,400 |
| 2025-07-02 | 208.00 | 208.00 | 204.00 | 206.00 | 199.91 | 25,800 |
| 2025-07-01 | 210.00 | 210.00 | 204.00 | 206.00 | 199.91 | 130,800 |
| 2025-06-30 | 212.00 | 214.00 | 206.00 | 210.00 | 203.79 | 79,800 |
| 2025-06-26 | 210.00 | 212.00 | 206.00 | 210.00 | 203.79 | 286,600 |
| 2025-06-25 | 210.00 | 214.00 | 202.00 | 210.00 | 203.79 | 92,400 |
| 2025-06-24 | 202.00 | 214.00 | 202.00 | 208.00 | 201.85 | 231,300 |
| 2025-06-23 | 208.00 | 208.00 | 200.00 | 204.00 | 197.97 | 188,700 |
| 2025-06-20 | 216.00 | 216.00 | 202.00 | 210.00 | 203.79 | 510,100 |
| 2025-06-19 | 220.00 | 220.00 | 212.00 | 216.00 | 209.62 | 342,300 |
| 2025-06-18 | 220.00 | 224.00 | 214.00 | 220.00 | 208.43 | 323,000 |
| 2025-06-17 | 222.00 | 222.00 | 216.00 | 218.00 | 206.54 | 307,200 |
| 2025-06-16 | 226.00 | 228.00 | 216.00 | 220.00 | 208.43 | 345,000 |
| 2025-06-13 | 226.00 | 228.00 | 224.00 | 226.00 | 214.12 | 182,000 |
| 2025-06-12 | 224.00 | 228.00 | 218.00 | 226.00 | 214.12 | 863,500 |
| 2025-06-11 | 224.00 | 224.00 | 216.00 | 220.00 | 208.43 | 137,000 |
| 2025-06-10 | 218.00 | 226.00 | 218.00 | 224.00 | 212.22 | 345,900 |
| 2025-06-05 | 216.00 | 220.00 | 214.00 | 216.00 | 204.64 | 442,700 |
| 2025-06-04 | 218.00 | 220.00 | 214.00 | 216.00 | 204.64 | 494,800 |
| 2025-06-03 | 222.00 | 228.00 | 216.00 | 216.00 | 204.64 | 832,400 |
| 2025-06-02 | 224.00 | 228.00 | 216.00 | 222.00 | 210.33 | 521,800 |
| 2025-05-28 | 224.00 | 226.00 | 218.00 | 224.00 | 212.22 | 710,000 |
| 2025-05-27 | 226.00 | 226.00 | 218.00 | 222.00 | 210.33 | 166,100 |
| 2025-05-26 | 230.00 | 230.00 | 222.00 | 224.00 | 212.22 | 1,343,100 |
| 2025-05-23 | 220.00 | 254.00 | 218.00 | 230.00 | 217.91 | 14,606,900 |
| 2025-05-22 | 212.00 | 216.00 | 210.00 | 214.00 | 202.75 | 185,200 |
| 2025-05-21 | 216.00 | 216.00 | 212.00 | 214.00 | 202.75 | 211,000 |
| 2025-05-20 | 216.00 | 216.00 | 214.00 | 216.00 | 204.64 | 174,000 |
| 2025-05-19 | 216.00 | 218.00 | 212.00 | 214.00 | 202.75 | 134,800 |
| 2025-05-16 | 214.00 | 216.00 | 212.00 | 214.00 | 202.75 | 102,100 |
| 2025-05-15 | 216.00 | 216.00 | 210.00 | 214.00 | 202.75 | 515,000 |
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.