Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 730.00 | 820.00 | 730.00 | 785.00 | 785.00 | 8,500 |
| 2023-10-27 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 1,000 |
| 2023-10-26 | 800.00 | 800.00 | 750.00 | 750.00 | 750.00 | 3,300 |
| 2023-10-25 | 790.00 | 810.00 | 785.00 | 785.00 | 785.00 | 900 |
| 2023-10-24 | 775.00 | 825.00 | 740.00 | 790.00 | 790.00 | 12,500 |
| 2023-10-23 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 2,300 |
| 2023-10-20 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | 4,500 |
| 2023-10-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-10-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 500 |
| 2023-10-17 | 785.00 | 785.00 | 770.00 | 770.00 | 770.00 | 500 |
| 2023-10-16 | 795.00 | 815.00 | 735.00 | 735.00 | 735.00 | 8,200 |
| 2023-10-13 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 100 |
| 2023-10-12 | 750.00 | 830.00 | 730.00 | 795.00 | 795.00 | 31,000 |
| 2023-10-11 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 200 |
| 2023-10-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2023-10-09 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 300 |
| 2023-10-06 | 810.00 | 810.00 | 775.00 | 775.00 | 775.00 | 2,100 |
| 2023-10-05 | 800.00 | 820.00 | 800.00 | 810.00 | 810.00 | 1,900 |
| 2023-10-04 | 830.00 | 830.00 | 750.00 | 800.00 | 800.00 | 13,100 |
| 2023-10-03 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2023-10-02 | 730.00 | 845.00 | 730.00 | 840.00 | 840.00 | 2,200 |
| 2023-09-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-09-27 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 2,300 |
| 2023-09-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 500 |
| 2023-09-25 | 725.00 | 750.00 | 725.00 | 730.00 | 730.00 | 1,500 |
| 2023-09-22 | 705.00 | 765.00 | 705.00 | 765.00 | 765.00 | 1,000 |
| 2023-09-21 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 1,900 |
| 2023-09-20 | 750.00 | 770.00 | 745.00 | 745.00 | 745.00 | 2,800 |
| 2023-09-19 | 780.00 | 785.00 | 750.00 | 775.00 | 775.00 | 7,000 |
| 2023-09-18 | 775.00 | 790.00 | 740.00 | 785.00 | 785.00 | 2,000 |
| 2023-09-15 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2023-09-14 | 750.00 | 850.00 | 740.00 | 740.00 | 740.00 | 5,700 |
| 2023-09-13 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 1,000 |
| 2023-09-12 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | 200 |
| 2023-09-11 | 735.00 | 760.00 | 725.00 | 750.00 | 750.00 | 1,200 |
| 2023-09-08 | 780.00 | 790.00 | 735.00 | 780.00 | 780.00 | 1,600 |
| 2023-09-07 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 400 |
| 2023-09-06 | 730.00 | 775.00 | 730.00 | 755.00 | 755.00 | 300 |
| 2023-09-05 | 740.00 | 780.00 | 730.00 | 735.00 | 735.00 | 2,300 |
| 2023-09-04 | 735.00 | 735.00 | 710.00 | 715.00 | 715.00 | 2,700 |
| 2023-09-01 | 735.00 | 775.00 | 735.00 | 735.00 | 735.00 | 2,700 |
| 2023-08-31 | 735.00 | 780.00 | 735.00 | 780.00 | 780.00 | 200 |
| 2023-08-30 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 400 |
| 2023-08-29 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 4,700 |
| 2023-08-28 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | 1,300 |
| 2023-08-25 | 790.00 | 815.00 | 765.00 | 780.00 | 780.00 | 1,500 |
| 2023-08-24 | 835.00 | 835.00 | 775.00 | 790.00 | 790.00 | 2,800 |
| 2023-08-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 2023-08-22 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 500 |
| 2023-08-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 2023-08-18 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 5,100 |
| 2023-08-16 | 785.00 | 830.00 | 785.00 | 830.00 | 830.00 | 200 |
| 2023-08-15 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-08-14 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 2,600 |
| 2023-08-11 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-08-10 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 300 |
| 2023-08-09 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 200 |
| 2023-08-08 | 815.00 | 830.00 | 810.00 | 810.00 | 810.00 | 2,700 |
| 2023-08-07 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 5,400 |
| 2023-08-04 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
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.