Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 206.00 | 208.00 | 202.00 | 204.00 | 193.27 | 418,000 |
| 2024-10-30 | 208.00 | 208.00 | 200.00 | 206.00 | 195.17 | 1,042,100 |
| 2024-10-29 | 208.00 | 210.00 | 204.00 | 208.00 | 197.06 | 452,400 |
| 2024-10-28 | 208.00 | 210.00 | 206.00 | 208.00 | 197.06 | 354,100 |
| 2024-10-25 | 208.00 | 208.00 | 204.00 | 208.00 | 197.06 | 168,800 |
| 2024-10-24 | 208.00 | 208.00 | 206.00 | 208.00 | 197.06 | 34,400 |
| 2024-10-23 | 210.00 | 210.00 | 208.00 | 208.00 | 197.06 | 156,100 |
| 2024-10-22 | 208.00 | 210.00 | 208.00 | 208.00 | 197.06 | 161,400 |
| 2024-10-21 | 210.00 | 210.00 | 206.00 | 208.00 | 197.06 | 84,300 |
| 2024-10-18 | 208.00 | 210.00 | 206.00 | 210.00 | 198.96 | 245,700 |
| 2024-10-17 | 210.00 | 210.00 | 206.00 | 208.00 | 197.06 | 31,600 |
| 2024-10-16 | 206.00 | 208.00 | 206.00 | 208.00 | 197.06 | 42,800 |
| 2024-10-15 | 208.00 | 212.00 | 204.00 | 206.00 | 195.17 | 696,700 |
| 2024-10-14 | 208.00 | 212.00 | 204.00 | 210.00 | 198.96 | 831,300 |
| 2024-10-11 | 204.00 | 206.00 | 204.00 | 206.00 | 195.17 | 260,200 |
| 2024-10-10 | 206.00 | 206.00 | 204.00 | 204.00 | 193.27 | 43,300 |
| 2024-10-09 | 204.00 | 206.00 | 204.00 | 206.00 | 195.17 | 89,500 |
| 2024-10-08 | 206.00 | 206.00 | 204.00 | 204.00 | 193.27 | 57,800 |
| 2024-10-07 | 206.00 | 206.00 | 204.00 | 206.00 | 195.17 | 61,400 |
| 2024-10-04 | 208.00 | 208.00 | 204.00 | 206.00 | 195.17 | 149,200 |
| 2024-10-03 | 206.00 | 206.00 | 204.00 | 206.00 | 195.17 | 318,700 |
| 2024-10-02 | 206.00 | 206.00 | 204.00 | 206.00 | 195.17 | 78,300 |
| 2024-10-01 | 206.00 | 208.00 | 204.00 | 204.00 | 193.27 | 268,800 |
| 2024-09-30 | 208.00 | 208.00 | 204.00 | 206.00 | 195.17 | 312,100 |
| 2024-09-27 | 204.00 | 208.00 | 204.00 | 208.00 | 197.06 | 219,700 |
| 2024-09-26 | 208.00 | 208.00 | 204.00 | 204.00 | 193.27 | 640,000 |
| 2024-09-25 | 206.00 | 208.00 | 204.00 | 206.00 | 195.17 | 408,600 |
| 2024-09-24 | 208.00 | 208.00 | 204.00 | 206.00 | 195.17 | 210,400 |
| 2024-09-23 | 206.00 | 208.00 | 204.00 | 208.00 | 197.06 | 222,700 |
| 2024-09-20 | 210.00 | 210.00 | 204.00 | 204.00 | 193.27 | 716,600 |
| 2024-09-19 | 208.00 | 210.00 | 204.00 | 210.00 | 198.96 | 257,300 |
| 2024-09-18 | 208.00 | 210.00 | 206.00 | 208.00 | 197.06 | 147,100 |
| 2024-09-17 | 208.00 | 208.00 | 204.00 | 208.00 | 197.06 | 281,400 |
| 2024-09-13 | 208.00 | 208.00 | 206.00 | 208.00 | 197.06 | 13,300 |
| 2024-09-12 | 206.00 | 208.00 | 204.00 | 206.00 | 195.17 | 561,700 |
| 2024-09-11 | 212.00 | 222.00 | 204.00 | 206.00 | 195.17 | 151,100 |
| 2024-09-10 | 208.00 | 208.00 | 204.00 | 206.00 | 195.17 | 182,100 |
| 2024-09-09 | 210.00 | 210.00 | 204.00 | 208.00 | 197.06 | 273,900 |
| 2024-09-06 | 206.00 | 210.00 | 204.00 | 210.00 | 198.96 | 188,400 |
| 2024-09-05 | 206.00 | 208.00 | 204.00 | 204.00 | 193.27 | 569,300 |
| 2024-09-04 | 204.00 | 208.00 | 204.00 | 206.00 | 195.17 | 520,200 |
| 2024-09-03 | 212.00 | 212.00 | 206.00 | 208.00 | 197.06 | 72,500 |
| 2024-09-02 | 208.00 | 210.00 | 208.00 | 210.00 | 198.96 | 127,500 |
| 2024-08-30 | 210.00 | 210.00 | 208.00 | 208.00 | 197.06 | 74,300 |
| 2024-08-29 | 212.00 | 212.00 | 208.00 | 208.00 | 197.06 | 133,500 |
| 2024-08-28 | 210.00 | 214.00 | 210.00 | 212.00 | 200.85 | 236,900 |
| 2024-08-27 | 212.00 | 214.00 | 210.00 | 210.00 | 198.96 | 45,900 |
| 2024-08-26 | 210.00 | 212.00 | 210.00 | 212.00 | 200.85 | 217,900 |
| 2024-08-23 | 208.00 | 212.00 | 206.00 | 210.00 | 198.96 | 219,700 |
| 2024-08-22 | 206.00 | 210.00 | 206.00 | 206.00 | 195.17 | 50,800 |
| 2024-08-21 | 208.00 | 210.00 | 206.00 | 208.00 | 197.06 | 151,700 |
| 2024-08-20 | 208.00 | 208.00 | 204.00 | 206.00 | 195.17 | 166,200 |
| 2024-08-19 | 208.00 | 210.00 | 206.00 | 206.00 | 195.17 | 129,600 |
| 2024-08-16 | 208.00 | 208.00 | 206.00 | 208.00 | 197.06 | 150,600 |
| 2024-08-15 | 210.00 | 210.00 | 204.00 | 206.00 | 195.17 | 506,200 |
| 2024-08-14 | 208.00 | 208.00 | 206.00 | 208.00 | 197.06 | 86,200 |
| 2024-08-13 | 204.00 | 210.00 | 204.00 | 208.00 | 197.06 | 210,100 |
| 2024-08-12 | 206.00 | 208.00 | 204.00 | 208.00 | 197.06 | 94,800 |
| 2024-08-09 | 208.00 | 208.00 | 206.00 | 208.00 | 197.06 | 38,100 |
| 2024-08-08 | 210.00 | 210.00 | 204.00 | 208.00 | 197.06 | 383,600 |
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.