Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 212.00 | 214.00 | 210.00 | 212.00 | 200.85 | 167,800 |
| 2025-05-09 | 218.00 | 218.00 | 212.00 | 212.00 | 200.85 | 56,200 |
| 2025-05-08 | 214.00 | 220.00 | 214.00 | 218.00 | 206.54 | 385,300 |
| 2025-05-07 | 214.00 | 214.00 | 212.00 | 214.00 | 202.75 | 193,400 |
| 2025-05-06 | 214.00 | 216.00 | 208.00 | 214.00 | 202.75 | 570,700 |
| 2025-05-05 | 212.00 | 222.00 | 210.00 | 212.00 | 200.85 | 814,700 |
| 2025-05-02 | 214.00 | 216.00 | 210.00 | 212.00 | 200.85 | 799,400 |
| 2025-04-30 | 220.00 | 222.00 | 216.00 | 218.00 | 206.54 | 1,020,100 |
| 2025-04-29 | 216.00 | 224.00 | 208.00 | 222.00 | 210.33 | 2,827,900 |
| 2025-04-28 | 202.00 | 212.00 | 202.00 | 212.00 | 200.85 | 1,518,400 |
| 2025-04-25 | 216.00 | 222.00 | 200.00 | 200.00 | 189.49 | 1,499,100 |
| 2025-04-24 | 196.00 | 200.00 | 195.00 | 199.00 | 188.54 | 741,200 |
| 2025-04-23 | 195.00 | 196.00 | 191.00 | 196.00 | 185.70 | 150,200 |
| 2025-04-22 | 194.00 | 196.00 | 191.00 | 195.00 | 184.75 | 1,144,800 |
| 2025-04-21 | 189.00 | 198.00 | 187.00 | 194.00 | 183.80 | 704,900 |
| 2025-04-17 | 191.00 | 194.00 | 189.00 | 189.00 | 179.06 | 309,500 |
| 2025-04-16 | 193.00 | 193.00 | 189.00 | 191.00 | 180.96 | 203,100 |
| 2025-04-15 | 192.00 | 197.00 | 191.00 | 192.00 | 181.91 | 122,900 |
| 2025-04-14 | 188.00 | 191.00 | 185.00 | 191.00 | 180.96 | 602,500 |
| 2025-04-11 | 186.00 | 190.00 | 181.00 | 186.00 | 176.22 | 276,900 |
| 2025-04-10 | 186.00 | 194.00 | 186.00 | 186.00 | 176.22 | 846,400 |
| 2025-04-09 | 184.00 | 187.00 | 179.00 | 183.00 | 173.38 | 685,600 |
| 2025-04-08 | 190.00 | 190.00 | 180.00 | 184.00 | 174.33 | 1,294,600 |
| 2025-03-27 | 198.00 | 198.00 | 195.00 | 196.00 | 185.70 | 508,800 |
| 2025-03-26 | 194.00 | 200.00 | 194.00 | 198.00 | 187.59 | 416,900 |
| 2025-03-25 | 200.00 | 202.00 | 193.00 | 194.00 | 183.80 | 1,020,300 |
| 2025-03-24 | 220.00 | 248.00 | 196.00 | 199.00 | 188.54 | 14,433,500 |
| 2025-03-21 | 200.00 | 210.00 | 191.00 | 198.00 | 187.59 | 916,700 |
| 2025-03-20 | 192.00 | 204.00 | 190.00 | 196.00 | 185.70 | 795,500 |
| 2025-03-19 | 188.00 | 195.00 | 186.00 | 191.00 | 180.96 | 1,085,600 |
| 2025-03-18 | 199.00 | 199.00 | 184.00 | 189.00 | 179.06 | 2,537,500 |
| 2025-03-17 | 198.00 | 206.00 | 198.00 | 199.00 | 188.54 | 442,600 |
| 2025-03-14 | 212.00 | 212.00 | 199.00 | 199.00 | 188.54 | 1,136,800 |
| 2025-03-13 | 218.00 | 218.00 | 206.00 | 212.00 | 200.85 | 891,200 |
| 2025-03-12 | 220.00 | 224.00 | 204.00 | 212.00 | 200.85 | 1,464,000 |
| 2025-03-11 | 214.00 | 228.00 | 212.00 | 218.00 | 206.54 | 3,647,600 |
| 2025-03-10 | 228.00 | 228.00 | 210.00 | 210.00 | 198.96 | 786,200 |
| 2025-03-07 | 210.00 | 236.00 | 202.00 | 224.00 | 212.22 | 3,439,900 |
| 2025-03-06 | 216.00 | 218.00 | 206.00 | 210.00 | 198.96 | 2,059,500 |
| 2025-03-05 | 214.00 | 226.00 | 210.00 | 214.00 | 202.75 | 2,764,100 |
| 2025-03-04 | 240.00 | 242.00 | 218.00 | 218.00 | 206.54 | 3,552,900 |
| 2025-03-03 | 234.00 | 248.00 | 222.00 | 238.00 | 225.49 | 4,827,400 |
| 2025-02-28 | 270.00 | 280.00 | 226.00 | 234.00 | 221.70 | 18,776,700 |
| 2025-02-27 | 200.00 | 256.00 | 200.00 | 256.00 | 242.54 | 48,903,600 |
| 2025-02-26 | 193.00 | 194.00 | 189.00 | 190.00 | 180.01 | 99,800 |
| 2025-02-25 | 196.00 | 196.00 | 190.00 | 191.00 | 180.96 | 489,600 |
| 2025-02-24 | 195.00 | 196.00 | 194.00 | 195.00 | 184.75 | 388,400 |
| 2025-02-21 | 196.00 | 196.00 | 193.00 | 194.00 | 183.80 | 333,200 |
| 2025-02-20 | 195.00 | 196.00 | 194.00 | 195.00 | 184.75 | 30,800 |
| 2025-02-19 | 195.00 | 195.00 | 192.00 | 194.00 | 183.80 | 91,900 |
| 2025-02-18 | 195.00 | 197.00 | 195.00 | 195.00 | 184.75 | 299,900 |
| 2025-02-17 | 194.00 | 195.00 | 193.00 | 194.00 | 183.80 | 82,500 |
| 2025-02-14 | 194.00 | 195.00 | 193.00 | 194.00 | 183.80 | 52,000 |
| 2025-02-13 | 193.00 | 194.00 | 191.00 | 194.00 | 183.80 | 242,200 |
| 2025-02-12 | 192.00 | 193.00 | 186.00 | 193.00 | 182.85 | 36,800 |
| 2025-02-11 | 192.00 | 194.00 | 190.00 | 192.00 | 181.91 | 781,000 |
| 2025-02-10 | 193.00 | 193.00 | 189.00 | 189.00 | 179.06 | 112,500 |
| 2025-02-07 | 191.00 | 200.00 | 190.00 | 193.00 | 182.85 | 533,400 |
| 2025-02-06 | 193.00 | 193.00 | 190.00 | 192.00 | 181.91 | 738,800 |
| 2025-02-05 | 193.00 | 193.00 | 190.00 | 193.00 | 182.85 | 448,300 |
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.