Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,800.00 | 1,875.00 | 1,765.00 | 1,855.00 | 1,855.00 | 7,034,300 |
| 2024-08-06 | 1,690.00 | 1,850.00 | 1,675.00 | 1,800.00 | 1,800.00 | 6,829,600 |
| 2024-08-05 | 1,665.00 | 1,690.00 | 1,625.00 | 1,690.00 | 1,690.00 | 4,815,800 |
| 2024-08-02 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 4,910,900 |
| 2024-08-01 | 1,635.00 | 1,690.00 | 1,615.00 | 1,685.00 | 1,685.00 | 4,955,500 |
| 2024-07-31 | 1,595.00 | 1,635.00 | 1,595.00 | 1,635.00 | 1,635.00 | 4,582,200 |
| 2024-07-30 | 1,595.00 | 1,605.00 | 1,570.00 | 1,595.00 | 1,595.00 | 3,785,500 |
| 2024-07-29 | 1,595.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 3,236,200 |
| 2024-07-26 | 1,585.00 | 1,605.00 | 1,530.00 | 1,595.00 | 1,595.00 | 2,709,800 |
| 2024-07-25 | 1,605.00 | 1,625.00 | 1,540.00 | 1,585.00 | 1,585.00 | 542,700 |
| 2024-07-24 | 1,515.00 | 1,750.00 | 1,515.00 | 1,610.00 | 1,610.00 | 906,600 |
| 2024-07-23 | 1,700.00 | 1,700.00 | 1,485.00 | 1,515.00 | 1,515.00 | 759,200 |
| 2024-07-22 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,715.00 | 457,200 |
| 2024-07-19 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | 601,800 |
| 2024-07-18 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | 628,800 |
| 2024-07-17 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 500,100 |
| 2024-07-16 | 1,775.00 | 1,775.00 | 1,770.00 | 1,770.00 | 1,770.00 | 276,500 |
| 2024-07-15 | 1,780.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,780.00 | 1,002,600 |
| 2024-07-12 | 1,785.00 | 1,785.00 | 1,775.00 | 1,780.00 | 1,780.00 | 579,600 |
| 2024-07-11 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-05 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-04 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0 |
| 2024-07-01 | 1,770.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1,005,800 |
| 2024-06-28 | 1,720.00 | 1,780.00 | 1,700.00 | 1,770.00 | 1,770.00 | 1,107,800 |
| 2024-06-27 | 1,685.00 | 1,725.00 | 1,660.00 | 1,725.00 | 1,725.00 | 1,036,500 |
| 2024-06-26 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,685.00 | 1,029,600 |
| 2024-06-25 | 1,625.00 | 1,675.00 | 1,620.00 | 1,660.00 | 1,660.00 | 1,018,700 |
| 2024-06-24 | 1,650.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,625.00 | 1,052,800 |
| 2024-06-21 | 1,585.00 | 1,700.00 | 1,585.00 | 1,650.00 | 1,650.00 | 1,386,700 |
| 2024-06-20 | 1,585.00 | 1,595.00 | 1,580.00 | 1,585.00 | 1,585.00 | 1,024,900 |
| 2024-06-19 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,012,900 |
| 2024-06-14 | 1,580.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 1,024,700 |
| 2024-06-13 | 1,565.00 | 1,580.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,042,200 |
| 2024-06-12 | 1,600.00 | 1,600.00 | 1,545.00 | 1,565.00 | 1,565.00 | 993,800 |
| 2024-06-11 | 1,560.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,073,600 |
| 2024-06-10 | 1,540.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,555.00 | 1,038,300 |
| 2024-06-07 | 1,525.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,535.00 | 1,052,400 |
| 2024-06-06 | 1,520.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1,043,300 |
| 2024-06-05 | 1,515.00 | 1,545.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1,005,900 |
| 2024-06-04 | 1,610.00 | 1,610.00 | 1,220.00 | 1,520.00 | 1,520.00 | 1,050,400 |
| 2024-06-03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2024-05-31 | 1,305.00 | 1,615.00 | 1,280.00 | 1,610.00 | 1,610.00 | 1,803,800 |
| 2024-05-30 | 1,210.00 | 1,315.00 | 1,190.00 | 1,295.00 | 1,295.00 | 1,094,700 |
| 2024-05-29 | 1,225.00 | 1,235.00 | 1,110.00 | 1,210.00 | 1,210.00 | 929,100 |
| 2024-05-28 | 1,110.00 | 1,235.00 | 1,075.00 | 1,220.00 | 1,220.00 | 1,286,000 |
| 2024-05-27 | 1,020.00 | 1,150.00 | 1,000.00 | 1,115.00 | 1,115.00 | 1,038,700 |
| 2024-05-22 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20,200 |
| 2024-05-21 | 1,020.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 161,400 |
| 2024-05-20 | 1,020.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | 28,100 |
| 2024-05-17 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 102,000 |
| 2024-05-16 | 1,080.00 | 1,190.00 | 815.00 | 1,025.00 | 1,025.00 | 868,500 |
| 2024-05-15 | 815.00 | 1,025.00 | 780.00 | 1,025.00 | 1,025.00 | 598,600 |
| 2024-05-14 | 740.00 | 850.00 | 740.00 | 820.00 | 820.00 | 220,000 |
| 2024-05-13 | 725.00 | 775.00 | 720.00 | 750.00 | 750.00 | 165,300 |
| 2024-05-08 | 690.00 | 735.00 | 690.00 | 725.00 | 725.00 | 25,500 |
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.