Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 300.00 | 310.00 | 280.00 | 280.00 | 280.00 | 6,836,500 |
| 2026-10-15 | 340.00 | 346.00 | 304.00 | 328.00 | 328.00 | 3,196,000 |
| 2026-10-14 | 360.00 | 364.00 | 338.00 | 340.00 | 340.00 | 1,246,900 |
| 2026-10-13 | 340.00 | 350.00 | 330.00 | 346.00 | 346.00 | 1,600,100 |
| 2026-10-12 | 378.00 | 382.00 | 342.00 | 350.00 | 350.00 | 4,620,300 |
| 2026-10-09 | 420.00 | 422.00 | 374.00 | 374.00 | 374.00 | 8,134,900 |
| 2026-10-08 | 386.00 | 424.00 | 376.00 | 420.00 | 420.00 | 11,412,400 |
| 2026-10-07 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 966,600 |
| 2026-10-06 | 382.00 | 392.00 | 380.00 | 382.00 | 382.00 | 1,680,100 |
| 2026-10-05 | 380.00 | 388.00 | 376.00 | 382.00 | 382.00 | 985,500 |
| 2026-10-02 | 386.00 | 396.00 | 378.00 | 380.00 | 380.00 | 1,610,500 |
| 2026-10-01 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | 1,778,600 |
| 2026-09-30 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2,003,100 |
| 2026-09-29 | 392.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1,366,000 |
| 2026-09-28 | 404.00 | 418.00 | 376.00 | 390.00 | 390.00 | 4,589,900 |
| 2026-09-25 | 398.00 | 418.00 | 378.00 | 400.00 | 400.00 | 7,485,700 |
| 2026-09-24 | 440.00 | 468.00 | 390.00 | 398.00 | 398.00 | 28,565,600 |
| 2026-09-23 | 374.00 | 448.00 | 370.00 | 442.00 | 442.00 | 18,960,000 |
| 2026-09-22 | 386.00 | 394.00 | 368.00 | 374.00 | 374.00 | 3,344,400 |
| 2026-09-21 | 396.00 | 406.00 | 372.00 | 386.00 | 386.00 | 3,515,300 |
| 2026-09-18 | 428.00 | 496.00 | 368.00 | 392.00 | 392.00 | 25,973,200 |
| 2026-09-17 | 424.00 | 438.00 | 410.00 | 428.00 | 428.00 | 6,673,000 |
| 2026-09-16 | 464.00 | 476.00 | 410.00 | 440.00 | 440.00 | 15,486,200 |
| 2026-09-15 | 452.00 | 500.00 | 450.00 | 480.00 | 480.00 | 39,958,800 |
| 2026-09-14 | 400.00 | 454.00 | 394.00 | 450.00 | 450.00 | 65,836,800 |
| 2026-09-11 | 370.00 | 372.00 | 320.00 | 372.00 | 372.00 | 27,881,900 |
| 2026-09-10 | 296.00 | 308.00 | 294.00 | 298.00 | 298.00 | 207,700 |
| 2026-09-09 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 328,100 |
| 2026-09-08 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 174,300 |
| 2026-09-07 | 302.00 | 306.00 | 292.00 | 298.00 | 298.00 | 627,400 |
| 2026-09-04 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | 217,200 |
| 2026-09-03 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 348,200 |
| 2026-09-02 | 306.00 | 320.00 | 300.00 | 310.00 | 310.00 | 457,500 |
| 2026-09-01 | 296.00 | 316.00 | 292.00 | 306.00 | 306.00 | 959,400 |
| 2026-08-31 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | 178,900 |
| 2026-08-28 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 264,200 |
| 2026-08-27 | 286.00 | 292.00 | 282.00 | 292.00 | 292.00 | 268,700 |
| 2026-08-26 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 607,800 |
| 2026-08-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-08-24 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | 370,200 |
| 2026-08-21 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 929,600 |
| 2026-08-20 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | 800,800 |
| 2026-08-19 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 501,500 |
| 2026-08-18 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 558,200 |
| 2026-08-17 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-08-14 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 211,600 |
| 2026-08-13 | 290.00 | 292.00 | 282.00 | 286.00 | 286.00 | 107,900 |
| 2026-08-12 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | 240,300 |
| 2026-08-11 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 306,200 |
| 2026-08-10 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 1,566,100 |
| 2026-08-07 | 278.00 | 280.00 | 272.00 | 278.00 | 278.00 | 746,000 |
| 2026-08-06 | 286.00 | 286.00 | 272.00 | 278.00 | 278.00 | 852,000 |
| 2026-08-05 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | 933,400 |
| 2026-08-04 | 278.00 | 292.00 | 268.00 | 292.00 | 292.00 | 2,711,800 |
| 2026-08-03 | 280.00 | 340.00 | 274.00 | 278.00 | 278.00 | 10,217,300 |
| 2026-07-31 | 274.00 | 290.00 | 268.00 | 276.00 | 276.00 | 1,076,400 |
| 2026-07-30 | 260.00 | 276.00 | 260.00 | 266.00 | 266.00 | 241,900 |
| 2026-07-29 | 262.00 | 272.00 | 254.00 | 258.00 | 258.00 | 185,900 |
| 2026-07-28 | 264.00 | 270.00 | 260.00 | 262.00 | 262.00 | 344,100 |
| 2026-07-27 | 256.00 | 266.00 | 250.00 | 260.00 | 260.00 | 237,100 |
Page 1 of 21 · 1,215 trading daysOlder →
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.