Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 780.00 | 820.00 | 765.00 | 820.00 | 820.00 | 31,400 |
| 2023-05-02 | 880.00 | 920.00 | 820.00 | 820.00 | 820.00 | 39,300 |
| 2023-04-28 | 890.00 | 985.00 | 835.00 | 880.00 | 880.00 | 25,600 |
| 2023-04-27 | 730.00 | 915.00 | 695.00 | 895.00 | 895.00 | 75,200 |
| 2023-04-26 | 775.00 | 775.00 | 725.00 | 735.00 | 735.00 | 55,300 |
| 2023-04-18 | 680.00 | 790.00 | 660.00 | 775.00 | 775.00 | 30,600 |
| 2023-04-17 | 670.00 | 705.00 | 620.00 | 690.00 | 690.00 | 14,100 |
| 2023-04-14 | 700.00 | 700.00 | 640.00 | 650.00 | 650.00 | 29,800 |
| 2023-04-13 | 680.00 | 705.00 | 655.00 | 685.00 | 685.00 | 10,800 |
| 2023-04-12 | 680.00 | 680.00 | 650.00 | 660.00 | 660.00 | 2,300 |
| 2023-04-11 | 640.00 | 675.00 | 640.00 | 670.00 | 670.00 | 2,800 |
| 2023-04-10 | 635.00 | 680.00 | 635.00 | 675.00 | 675.00 | 500 |
| 2023-04-06 | 670.00 | 685.00 | 630.00 | 675.00 | 675.00 | 8,000 |
| 2023-04-05 | 700.00 | 775.00 | 670.00 | 675.00 | 675.00 | 95,300 |
| 2023-04-04 | 680.00 | 710.00 | 660.00 | 700.00 | 700.00 | 21,800 |
| 2023-04-03 | 710.00 | 730.00 | 665.00 | 680.00 | 680.00 | 49,500 |
| 2023-03-31 | 715.00 | 720.00 | 670.00 | 700.00 | 700.00 | 12,900 |
| 2023-03-30 | 715.00 | 720.00 | 665.00 | 670.00 | 670.00 | 11,900 |
| 2023-03-29 | 710.00 | 725.00 | 670.00 | 710.00 | 710.00 | 8,900 |
| 2023-03-28 | 705.00 | 730.00 | 690.00 | 710.00 | 710.00 | 5,700 |
| 2023-03-27 | 705.00 | 715.00 | 665.00 | 710.00 | 710.00 | 25,600 |
| 2023-03-24 | 700.00 | 710.00 | 660.00 | 710.00 | 710.00 | 10,800 |
| 2023-03-21 | 710.00 | 725.00 | 665.00 | 700.00 | 700.00 | 23,600 |
| 2023-03-20 | 700.00 | 730.00 | 665.00 | 710.00 | 710.00 | 9,400 |
| 2023-03-17 | 705.00 | 740.00 | 685.00 | 715.00 | 715.00 | 101,100 |
| 2023-03-16 | 740.00 | 850.00 | 695.00 | 735.00 | 735.00 | 83,400 |
| 2023-03-15 | 710.00 | 850.00 | 710.00 | 745.00 | 745.00 | 7,600 |
| 2023-03-14 | 710.00 | 710.00 | 685.00 | 710.00 | 710.00 | 4,800 |
| 2023-03-13 | 700.00 | 710.00 | 665.00 | 710.00 | 710.00 | 2,300 |
| 2023-03-10 | 740.00 | 740.00 | 700.00 | 700.00 | 700.00 | 2,200 |
| 2023-03-09 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 4,300 |
| 2023-03-08 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 100 |
| 2023-03-07 | 745.00 | 760.00 | 745.00 | 750.00 | 750.00 | 3,700 |
| 2023-03-06 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 4,900 |
| 2023-03-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 100 |
| 2023-03-02 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | 4,000 |
| 2023-03-01 | 750.00 | 895.00 | 740.00 | 875.00 | 875.00 | 7,000 |
| 2023-02-28 | 750.00 | 775.00 | 750.00 | 750.00 | 750.00 | 700 |
| 2023-02-27 | 745.00 | 750.00 | 740.00 | 750.00 | 750.00 | 2,200 |
| 2023-02-24 | 760.00 | 825.00 | 760.00 | 770.00 | 770.00 | 2,200 |
| 2023-02-23 | 815.00 | 840.00 | 770.00 | 770.00 | 770.00 | 4,000 |
| 2023-02-22 | 845.00 | 885.00 | 810.00 | 815.00 | 815.00 | 17,900 |
| 2023-02-21 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 500 |
| 2023-02-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 300 |
| 2023-02-17 | 845.00 | 845.00 | 805.00 | 805.00 | 805.00 | 600 |
| 2023-02-16 | 800.00 | 850.00 | 775.00 | 850.00 | 850.00 | 9,900 |
| 2023-02-15 | 800.00 | 920.00 | 800.00 | 800.00 | 800.00 | 7,900 |
| 2023-02-14 | 780.00 | 835.00 | 780.00 | 800.00 | 800.00 | 5,600 |
| 2023-02-13 | 795.00 | 835.00 | 760.00 | 760.00 | 760.00 | 8,700 |
| 2023-02-10 | 845.00 | 890.00 | 785.00 | 810.00 | 810.00 | 9,500 |
| 2023-02-09 | 810.00 | 810.00 | 785.00 | 785.00 | 785.00 | 19,200 |
| 2023-02-08 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1,600 |
| 2023-02-07 | 800.00 | 820.00 | 780.00 | 780.00 | 780.00 | 700 |
| 2023-02-06 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 600 |
| 2023-02-03 | 825.00 | 835.00 | 795.00 | 830.00 | 830.00 | 1,700 |
| 2023-02-02 | 785.00 | 830.00 | 775.00 | 820.00 | 820.00 | 1,400 |
| 2023-02-01 | 780.00 | 840.00 | 780.00 | 820.00 | 820.00 | 1,000 |
| 2023-01-31 | 830.00 | 840.00 | 830.00 | 830.00 | 830.00 | 300 |
| 2023-01-30 | 810.00 | 845.00 | 810.00 | 815.00 | 815.00 | 2,700 |
| 2023-01-27 | 865.00 | 865.00 | 810.00 | 820.00 | 820.00 | 1,900 |
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.