Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 735.00 | 735.00 | 715.00 | 715.00 | 715.00 | 22,100 |
| 2024-05-06 | 715.00 | 740.00 | 710.00 | 740.00 | 740.00 | 81,000 |
| 2024-05-03 | 725.00 | 725.00 | 695.00 | 710.00 | 710.00 | 86,100 |
| 2024-05-02 | 670.00 | 740.00 | 670.00 | 725.00 | 725.00 | 180,600 |
| 2024-04-30 | 705.00 | 705.00 | 650.00 | 665.00 | 665.00 | 92,400 |
| 2024-04-29 | 670.00 | 705.00 | 605.00 | 700.00 | 700.00 | 14,100 |
| 2024-04-26 | 700.00 | 705.00 | 680.00 | 705.00 | 705.00 | 6,300 |
| 2024-04-25 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | 9,200 |
| 2024-04-24 | 710.00 | 735.00 | 695.00 | 710.00 | 710.00 | 19,300 |
| 2024-04-23 | 745.00 | 745.00 | 680.00 | 715.00 | 715.00 | 34,800 |
| 2024-04-22 | 715.00 | 790.00 | 540.00 | 715.00 | 715.00 | 305,200 |
| 2024-04-19 | 700.00 | 725.00 | 680.00 | 715.00 | 715.00 | 31,900 |
| 2024-04-18 | 700.00 | 710.00 | 690.00 | 705.00 | 705.00 | 12,700 |
| 2024-04-17 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 29,400 |
| 2024-04-16 | 685.00 | 800.00 | 685.00 | 705.00 | 705.00 | 87,700 |
| 2024-04-05 | 700.00 | 715.00 | 665.00 | 705.00 | 705.00 | 62,600 |
| 2024-04-04 | 710.00 | 740.00 | 660.00 | 715.00 | 715.00 | 67,300 |
| 2024-04-03 | 720.00 | 785.00 | 690.00 | 720.00 | 720.00 | 31,200 |
| 2024-04-02 | 700.00 | 760.00 | 690.00 | 715.00 | 715.00 | 61,300 |
| 2024-04-01 | 735.00 | 765.00 | 680.00 | 710.00 | 710.00 | 75,400 |
| 2024-03-28 | 755.00 | 785.00 | 735.00 | 735.00 | 735.00 | 29,600 |
| 2024-03-27 | 755.00 | 785.00 | 700.00 | 750.00 | 750.00 | 79,200 |
| 2024-03-26 | 825.00 | 825.00 | 630.00 | 755.00 | 755.00 | 260,300 |
| 2024-03-25 | 785.00 | 785.00 | 660.00 | 685.00 | 685.00 | 149,600 |
| 2024-03-22 | 825.00 | 915.00 | 750.00 | 760.00 | 760.00 | 1,080,800 |
| 2024-03-21 | 600.00 | 735.00 | 600.00 | 735.00 | 735.00 | 351,800 |
| 2024-03-20 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | 21,600 |
| 2024-03-19 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 7,000 |
| 2024-03-18 | 635.00 | 635.00 | 600.00 | 620.00 | 620.00 | 12,800 |
| 2024-03-15 | 640.00 | 650.00 | 595.00 | 615.00 | 615.00 | 62,100 |
| 2024-03-14 | 565.00 | 655.00 | 560.00 | 640.00 | 640.00 | 74,800 |
| 2024-03-13 | 590.00 | 600.00 | 550.00 | 565.00 | 565.00 | 113,700 |
| 2024-03-08 | 645.00 | 655.00 | 590.00 | 590.00 | 590.00 | 96,100 |
| 2024-03-07 | 655.00 | 660.00 | 630.00 | 645.00 | 645.00 | 32,100 |
| 2024-03-06 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | 24,500 |
| 2024-03-05 | 710.00 | 760.00 | 640.00 | 645.00 | 645.00 | 147,700 |
| 2024-03-04 | 855.00 | 890.00 | 680.00 | 705.00 | 705.00 | 551,200 |
| 2024-03-01 | 870.00 | 900.00 | 850.00 | 885.00 | 885.00 | 53,700 |
| 2024-02-29 | 890.00 | 910.00 | 850.00 | 875.00 | 875.00 | 71,100 |
| 2024-02-28 | 910.00 | 920.00 | 850.00 | 895.00 | 895.00 | 62,300 |
| 2024-02-27 | 920.00 | 965.00 | 850.00 | 910.00 | 910.00 | 112,200 |
| 2024-02-26 | 890.00 | 920.00 | 845.00 | 875.00 | 875.00 | 43,800 |
| 2024-02-23 | 930.00 | 930.00 | 880.00 | 885.00 | 885.00 | 10,500 |
| 2024-02-22 | 925.00 | 965.00 | 870.00 | 900.00 | 900.00 | 30,500 |
| 2024-02-21 | 885.00 | 965.00 | 850.00 | 925.00 | 925.00 | 63,200 |
| 2024-02-20 | 880.00 | 905.00 | 850.00 | 870.00 | 870.00 | 9,200 |
| 2024-02-19 | 875.00 | 915.00 | 860.00 | 870.00 | 870.00 | 3,900 |
| 2024-02-16 | 880.00 | 920.00 | 840.00 | 875.00 | 875.00 | 19,300 |
| 2024-02-15 | 870.00 | 900.00 | 845.00 | 880.00 | 880.00 | 9,100 |
| 2024-02-13 | 780.00 | 900.00 | 705.00 | 870.00 | 870.00 | 40,000 |
| 2024-02-12 | 830.00 | 980.00 | 830.00 | 830.00 | 830.00 | 87,500 |
| 2024-02-07 | 855.00 | 860.00 | 825.00 | 860.00 | 860.00 | 6,600 |
| 2024-02-06 | 840.00 | 900.00 | 820.00 | 855.00 | 855.00 | 28,500 |
| 2024-02-05 | 805.00 | 990.00 | 780.00 | 850.00 | 850.00 | 150,500 |
| 2024-02-02 | 810.00 | 820.00 | 770.00 | 805.00 | 805.00 | 30,900 |
| 2024-02-01 | 815.00 | 840.00 | 790.00 | 820.00 | 820.00 | 8,700 |
| 2024-01-31 | 760.00 | 820.00 | 755.00 | 815.00 | 815.00 | 22,400 |
| 2024-01-30 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 3,200 |
| 2024-01-29 | 760.00 | 830.00 | 670.00 | 825.00 | 825.00 | 4,400 |
| 2024-01-26 | 830.00 | 830.00 | 800.00 | 825.00 | 825.00 | 4,100 |
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.