Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2023-08-03 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 100 |
| 2023-08-02 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 2,100 |
| 2023-08-01 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 5,000 |
| 2023-07-31 | 820.00 | 825.00 | 780.00 | 800.00 | 800.00 | 79,800 |
| 2023-07-28 | 750.00 | 820.00 | 750.00 | 820.00 | 820.00 | 4,100 |
| 2023-07-27 | 765.00 | 810.00 | 765.00 | 780.00 | 780.00 | 3,400 |
| 2023-07-26 | 750.00 | 765.00 | 750.00 | 765.00 | 765.00 | 200 |
| 2023-07-25 | 740.00 | 770.00 | 740.00 | 770.00 | 770.00 | 500 |
| 2023-07-24 | 735.00 | 780.00 | 735.00 | 770.00 | 770.00 | 7,400 |
| 2023-07-21 | 725.00 | 790.00 | 725.00 | 780.00 | 780.00 | 1,700 |
| 2023-07-20 | 725.00 | 770.00 | 725.00 | 770.00 | 770.00 | 300 |
| 2023-07-18 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 200 |
| 2023-07-17 | 775.00 | 775.00 | 760.00 | 775.00 | 775.00 | 15,900 |
| 2023-07-14 | 760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 8,100 |
| 2023-07-13 | 760.00 | 765.00 | 745.00 | 765.00 | 765.00 | 2,800 |
| 2023-07-12 | 760.00 | 760.00 | 720.00 | 760.00 | 760.00 | 600 |
| 2023-07-11 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 200 |
| 2023-07-10 | 730.00 | 760.00 | 730.00 | 750.00 | 750.00 | 900 |
| 2023-07-07 | 755.00 | 760.00 | 730.00 | 760.00 | 760.00 | 600 |
| 2023-07-06 | 745.00 | 755.00 | 745.00 | 755.00 | 755.00 | 5,200 |
| 2023-07-05 | 750.00 | 775.00 | 730.00 | 745.00 | 745.00 | 1,900 |
| 2023-07-04 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 500 |
| 2023-07-03 | 750.00 | 755.00 | 745.00 | 750.00 | 750.00 | 1,900 |
| 2023-06-27 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 1,400 |
| 2023-06-26 | 735.00 | 760.00 | 700.00 | 750.00 | 750.00 | 3,900 |
| 2023-06-23 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2023-06-22 | 750.00 | 790.00 | 750.00 | 770.00 | 770.00 | 4,700 |
| 2023-06-21 | 750.00 | 765.00 | 700.00 | 750.00 | 750.00 | 7,200 |
| 2023-06-20 | 735.00 | 805.00 | 735.00 | 750.00 | 750.00 | 10,500 |
| 2023-06-19 | 780.00 | 780.00 | 680.00 | 705.00 | 705.00 | 5,700 |
| 2023-06-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 100 |
| 2023-06-15 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2023-06-14 | 725.00 | 765.00 | 725.00 | 765.00 | 765.00 | 400 |
| 2023-06-13 | 750.00 | 760.00 | 720.00 | 760.00 | 760.00 | 5,900 |
| 2023-06-12 | 755.00 | 760.00 | 755.00 | 755.00 | 755.00 | 4,100 |
| 2023-06-09 | 760.00 | 760.00 | 705.00 | 755.00 | 755.00 | 3,600 |
| 2023-06-08 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 700 |
| 2023-06-07 | 760.00 | 765.00 | 760.00 | 760.00 | 760.00 | 1,000 |
| 2023-06-06 | 720.00 | 760.00 | 720.00 | 760.00 | 760.00 | 600 |
| 2023-06-05 | 730.00 | 775.00 | 730.00 | 765.00 | 765.00 | 3,700 |
| 2023-05-31 | 740.00 | 765.00 | 740.00 | 765.00 | 765.00 | 600 |
| 2023-05-30 | 730.00 | 805.00 | 725.00 | 770.00 | 770.00 | 46,400 |
| 2023-05-29 | 755.00 | 755.00 | 705.00 | 705.00 | 705.00 | 5,200 |
| 2023-05-26 | 730.00 | 755.00 | 720.00 | 755.00 | 755.00 | 1,300 |
| 2023-05-25 | 735.00 | 760.00 | 725.00 | 755.00 | 755.00 | 4,600 |
| 2023-05-24 | 750.00 | 765.00 | 745.00 | 765.00 | 765.00 | 3,400 |
| 2023-05-23 | 745.00 | 755.00 | 745.00 | 745.00 | 745.00 | 1,700 |
| 2023-05-22 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 1,700 |
| 2023-05-19 | 770.00 | 775.00 | 745.00 | 760.00 | 760.00 | 7,800 |
| 2023-05-17 | 780.00 | 780.00 | 770.00 | 775.00 | 775.00 | 1,300 |
| 2023-05-16 | 760.00 | 790.00 | 760.00 | 780.00 | 780.00 | 1,000 |
| 2023-05-15 | 785.00 | 805.00 | 770.00 | 790.00 | 790.00 | 4,000 |
| 2023-05-12 | 770.00 | 800.00 | 745.00 | 800.00 | 800.00 | 6,500 |
| 2023-05-11 | 720.00 | 835.00 | 695.00 | 765.00 | 765.00 | 128,200 |
| 2023-05-10 | 725.00 | 740.00 | 700.00 | 720.00 | 720.00 | 23,100 |
| 2023-05-09 | 785.00 | 825.00 | 730.00 | 745.00 | 745.00 | 61,500 |
| 2023-05-08 | 825.00 | 915.00 | 770.00 | 775.00 | 775.00 | 145,600 |
| 2023-05-05 | 770.00 | 900.00 | 750.00 | 825.00 | 825.00 | 43,000 |
| 2023-05-04 | 810.00 | 835.00 | 765.00 | 770.00 | 770.00 | 12,600 |
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.