Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 825.00 | 840.00 | 820.00 | 820.00 | 820.00 | 2,200 |
| 2024-01-24 | 855.00 | 855.00 | 800.00 | 835.00 | 835.00 | 21,000 |
| 2024-01-23 | 815.00 | 845.00 | 810.00 | 840.00 | 840.00 | 8,500 |
| 2024-01-22 | 805.00 | 855.00 | 805.00 | 840.00 | 840.00 | 8,900 |
| 2024-01-19 | 830.00 | 850.00 | 805.00 | 805.00 | 805.00 | 7,300 |
| 2024-01-18 | 840.00 | 850.00 | 800.00 | 845.00 | 845.00 | 14,700 |
| 2024-01-17 | 845.00 | 865.00 | 815.00 | 845.00 | 845.00 | 24,900 |
| 2024-01-16 | 845.00 | 885.00 | 820.00 | 845.00 | 845.00 | 43,300 |
| 2024-01-15 | 895.00 | 895.00 | 835.00 | 865.00 | 865.00 | 33,300 |
| 2024-01-12 | 890.00 | 895.00 | 855.00 | 890.00 | 890.00 | 40,800 |
| 2024-01-11 | 910.00 | 910.00 | 845.00 | 870.00 | 870.00 | 44,400 |
| 2024-01-10 | 920.00 | 940.00 | 875.00 | 910.00 | 910.00 | 19,500 |
| 2024-01-09 | 940.00 | 970.00 | 855.00 | 925.00 | 925.00 | 90,600 |
| 2024-01-08 | 965.00 | 975.00 | 910.00 | 940.00 | 940.00 | 48,500 |
| 2024-01-05 | 995.00 | 1,050.00 | 930.00 | 970.00 | 970.00 | 91,800 |
| 2024-01-04 | 965.00 | 1,145.00 | 965.00 | 975.00 | 975.00 | 204,700 |
| 2024-01-03 | 1,015.00 | 1,050.00 | 870.00 | 960.00 | 960.00 | 389,100 |
| 2024-01-02 | 1,200.00 | 1,200.00 | 1,005.00 | 1,050.00 | 1,050.00 | 264,500 |
| 2023-12-29 | 1,145.00 | 1,345.00 | 1,080.00 | 1,190.00 | 1,190.00 | 958,300 |
| 2023-12-28 | 900.00 | 1,090.00 | 855.00 | 1,090.00 | 1,090.00 | 537,900 |
| 2023-12-27 | 820.00 | 940.00 | 785.00 | 875.00 | 875.00 | 671,400 |
| 2023-12-22 | 740.00 | 855.00 | 740.00 | 755.00 | 755.00 | 141,600 |
| 2023-12-21 | 670.00 | 740.00 | 640.00 | 685.00 | 685.00 | 7,600 |
| 2023-12-20 | 705.00 | 725.00 | 675.00 | 710.00 | 710.00 | 7,100 |
| 2023-12-19 | 705.00 | 725.00 | 705.00 | 705.00 | 705.00 | 5,200 |
| 2023-12-18 | 680.00 | 795.00 | 670.00 | 705.00 | 705.00 | 22,600 |
| 2023-12-15 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 3,100 |
| 2023-12-14 | 810.00 | 820.00 | 685.00 | 705.00 | 705.00 | 66,100 |
| 2023-12-13 | 605.00 | 750.00 | 605.00 | 750.00 | 750.00 | 66,000 |
| 2023-12-12 | 715.00 | 770.00 | 560.00 | 600.00 | 600.00 | 11,400 |
| 2023-12-11 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 100 |
| 2023-12-08 | 705.00 | 725.00 | 705.00 | 715.00 | 715.00 | 1,100 |
| 2023-12-07 | 660.00 | 705.00 | 660.00 | 705.00 | 705.00 | 200 |
| 2023-12-06 | 700.00 | 715.00 | 690.00 | 715.00 | 715.00 | 800 |
| 2023-12-05 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 1,600 |
| 2023-12-04 | 735.00 | 735.00 | 675.00 | 700.00 | 700.00 | 8,700 |
| 2023-12-01 | 655.00 | 735.00 | 655.00 | 735.00 | 735.00 | 1,700 |
| 2023-11-30 | 680.00 | 685.00 | 640.00 | 685.00 | 685.00 | 300 |
| 2023-11-29 | 650.00 | 700.00 | 645.00 | 685.00 | 685.00 | 442,600 |
| 2023-11-28 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 1,500 |
| 2023-11-27 | 645.00 | 690.00 | 645.00 | 680.00 | 680.00 | 2,200 |
| 2023-11-24 | 625.00 | 645.00 | 625.00 | 645.00 | 645.00 | 480,500 |
| 2023-11-23 | 635.00 | 670.00 | 635.00 | 650.00 | 650.00 | 2,900 |
| 2023-11-22 | 655.00 | 720.00 | 635.00 | 680.00 | 680.00 | 8,200 |
| 2023-11-21 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 3,600 |
| 2023-11-20 | 620.00 | 665.00 | 620.00 | 645.00 | 645.00 | 2,300 |
| 2023-11-17 | 690.00 | 690.00 | 620.00 | 620.00 | 620.00 | 12,000 |
| 2023-11-16 | 655.00 | 700.00 | 655.00 | 690.00 | 690.00 | 4,400 |
| 2023-11-15 | 635.00 | 660.00 | 635.00 | 655.00 | 655.00 | 3,300 |
| 2023-11-14 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 4,300 |
| 2023-11-13 | 700.00 | 700.00 | 625.00 | 650.00 | 650.00 | 5,500 |
| 2023-11-10 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 600 |
| 2023-11-09 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0 |
| 2023-11-08 | 705.00 | 705.00 | 690.00 | 705.00 | 705.00 | 1,200 |
| 2023-11-07 | 725.00 | 725.00 | 680.00 | 705.00 | 705.00 | 8,000 |
| 2023-11-06 | 765.00 | 765.00 | 720.00 | 720.00 | 720.00 | 6,300 |
| 2023-11-03 | 740.00 | 790.00 | 740.00 | 790.00 | 790.00 | 700 |
| 2023-11-02 | 750.00 | 790.00 | 735.00 | 735.00 | 735.00 | 5,100 |
| 2023-11-01 | 780.00 | 795.00 | 735.00 | 735.00 | 735.00 | 5,100 |
| 2023-10-31 | 775.00 | 785.00 | 770.00 | 780.00 | 780.00 | 3,200 |
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.