Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 330.00 | 360.00 | 330.00 | 330.00 | 330.00 | 1,549,600 |
| 2026-10-15 | 384.00 | 402.00 | 378.00 | 388.00 | 388.00 | 1,062,200 |
| 2026-10-14 | 440.00 | 440.00 | 400.00 | 400.00 | 400.00 | 3,053,100 |
| 2026-10-13 | 372.00 | 450.00 | 372.00 | 404.00 | 404.00 | 13,390,300 |
| 2026-10-12 | 414.00 | 418.00 | 366.00 | 372.00 | 372.00 | 1,110,600 |
| 2026-10-09 | 418.00 | 432.00 | 396.00 | 410.00 | 410.00 | 1,188,300 |
| 2026-10-08 | 438.00 | 442.00 | 412.00 | 418.00 | 418.00 | 1,442,500 |
| 2026-10-07 | 428.00 | 448.00 | 420.00 | 434.00 | 434.00 | 2,686,900 |
| 2026-10-06 | 444.00 | 450.00 | 422.00 | 430.00 | 430.00 | 3,564,000 |
| 2026-10-05 | 404.00 | 458.00 | 384.00 | 438.00 | 438.00 | 10,278,400 |
| 2026-10-02 | 448.00 | 466.00 | 390.00 | 398.00 | 398.00 | 7,950,500 |
| 2026-10-01 | 406.00 | 486.00 | 406.00 | 444.00 | 444.00 | 39,487,400 |
| 2026-09-30 | 330.00 | 404.00 | 324.00 | 404.00 | 404.00 | 17,081,700 |
| 2026-09-29 | 326.00 | 340.00 | 306.00 | 324.00 | 324.00 | 1,294,300 |
| 2026-09-28 | 356.00 | 358.00 | 304.00 | 330.00 | 330.00 | 2,399,200 |
| 2026-09-25 | 392.00 | 400.00 | 338.00 | 356.00 | 356.00 | 3,722,600 |
| 2026-09-24 | 432.00 | 432.00 | 390.00 | 392.00 | 392.00 | 5,511,900 |
| 2026-09-23 | 422.00 | 462.00 | 386.00 | 426.00 | 426.00 | 43,285,400 |
| 2026-09-22 | 304.00 | 376.00 | 304.00 | 376.00 | 376.00 | 14,708,400 |
| 2026-09-21 | 304.00 | 318.00 | 288.00 | 302.00 | 302.00 | 2,621,700 |
| 2026-09-18 | 326.00 | 352.00 | 304.00 | 306.00 | 306.00 | 8,962,000 |
| 2026-09-17 | 350.00 | 386.00 | 312.00 | 322.00 | 322.00 | 40,522,800 |
| 2026-09-16 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 989,200 |
| 2026-09-15 | 560.00 | 630.00 | 430.00 | 430.00 | 430.00 | 42,241,100 |
| 2026-09-14 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-09-11 | 490.00 | 505.00 | 484.00 | 505.00 | 505.00 | 8,958,400 |
| 2026-09-10 | 350.00 | 406.00 | 304.00 | 406.00 | 406.00 | 59,786,100 |
| 2026-09-09 | 264.00 | 326.00 | 256.00 | 326.00 | 326.00 | 10,200,900 |
| 2026-09-08 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 530,800 |
| 2026-09-07 | 280.00 | 286.00 | 252.00 | 268.00 | 268.00 | 1,320,900 |
| 2026-09-04 | 288.00 | 302.00 | 262.00 | 272.00 | 272.00 | 2,570,500 |
| 2026-09-03 | 310.00 | 336.00 | 280.00 | 286.00 | 286.00 | 19,960,300 |
| 2026-09-02 | 218.00 | 270.00 | 216.00 | 270.00 | 270.00 | 5,804,300 |
| 2026-09-01 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 138,600 |
| 2026-08-31 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 135,600 |
| 2026-08-28 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 230,900 |
| 2026-08-27 | 216.00 | 224.00 | 210.00 | 212.00 | 212.00 | 252,500 |
| 2026-08-26 | 222.00 | 232.00 | 216.00 | 216.00 | 216.00 | 263,100 |
| 2026-08-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2026-08-24 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 65,400 |
| 2026-08-21 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 88,300 |
| 2026-08-20 | 212.00 | 232.00 | 210.00 | 216.00 | 216.00 | 124,500 |
| 2026-08-19 | 212.00 | 214.00 | 204.00 | 212.00 | 212.00 | 213,600 |
| 2026-08-18 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 99,300 |
| 2026-08-17 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-08-14 | 214.00 | 224.00 | 210.00 | 212.00 | 212.00 | 195,300 |
| 2026-08-13 | 212.00 | 218.00 | 212.00 | 212.00 | 212.00 | 43,100 |
| 2026-08-12 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | 140,900 |
| 2026-08-11 | 218.00 | 224.00 | 210.00 | 214.00 | 214.00 | 368,200 |
| 2026-08-10 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | 76,200 |
| 2026-08-07 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 176,200 |
| 2026-08-06 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | 73,600 |
| 2026-08-05 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 175,000 |
| 2026-08-04 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 92,000 |
| 2026-08-03 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 157,300 |
| 2026-07-31 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 178,300 |
| 2026-07-30 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | 365,700 |
| 2026-07-29 | 212.00 | 252.00 | 208.00 | 214.00 | 214.00 | 4,267,200 |
| 2026-07-28 | 226.00 | 232.00 | 206.00 | 210.00 | 210.00 | 1,521,200 |
| 2026-07-27 | 218.00 | 252.00 | 218.00 | 226.00 | 226.00 | 1,773,700 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-01 | 18.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.