Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 850.00 | 850.00 | 825.00 | 840.00 | 840.00 | 1,500 |
| 2023-01-25 | 835.00 | 845.00 | 825.00 | 845.00 | 845.00 | 1,700 |
| 2023-01-24 | 830.00 | 845.00 | 800.00 | 820.00 | 820.00 | 2,200 |
| 2023-01-20 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | 2,200 |
| 2023-01-19 | 800.00 | 855.00 | 795.00 | 815.00 | 815.00 | 6,100 |
| 2023-01-18 | 850.00 | 940.00 | 790.00 | 800.00 | 800.00 | 5,700 |
| 2023-01-17 | 805.00 | 880.00 | 760.00 | 840.00 | 840.00 | 8,400 |
| 2023-01-16 | 845.00 | 845.00 | 805.00 | 805.00 | 805.00 | 1,300 |
| 2023-01-13 | 830.00 | 845.00 | 790.00 | 835.00 | 835.00 | 2,700 |
| 2023-01-12 | 835.00 | 835.00 | 795.00 | 795.00 | 795.00 | 3,400 |
| 2023-01-11 | 865.00 | 880.00 | 820.00 | 835.00 | 835.00 | 2,900 |
| 2023-01-10 | 735.00 | 935.00 | 735.00 | 870.00 | 870.00 | 63,700 |
| 2023-01-09 | 815.00 | 840.00 | 760.00 | 760.00 | 760.00 | 3,100 |
| 2023-01-06 | 855.00 | 895.00 | 815.00 | 815.00 | 815.00 | 15,900 |
| 2023-01-05 | 775.00 | 955.00 | 775.00 | 875.00 | 875.00 | 29,200 |
| 2023-01-04 | 800.00 | 800.00 | 765.00 | 765.00 | 765.00 | 900 |
| 2023-01-03 | 760.00 | 815.00 | 760.00 | 775.00 | 775.00 | 2,600 |
| 2023-01-02 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | 7,300 |
| 2022-12-30 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 300 |
| 2022-12-29 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 1,700 |
| 2022-12-28 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2022-12-27 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 100 |
| 2022-12-26 | 795.00 | 805.00 | 725.00 | 725.00 | 725.00 | 3,200 |
| 2022-12-23 | 785.00 | 785.00 | 755.00 | 765.00 | 765.00 | 4,100 |
| 2022-12-22 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | 33,200 |
| 2022-12-21 | 680.00 | 760.00 | 680.00 | 760.00 | 760.00 | 1,300 |
| 2022-12-20 | 685.00 | 860.00 | 685.00 | 725.00 | 725.00 | 8,400 |
| 2022-12-19 | 760.00 | 765.00 | 710.00 | 710.00 | 710.00 | 800 |
| 2022-12-16 | 830.00 | 830.00 | 755.00 | 755.00 | 755.00 | 5,700 |
| 2022-12-15 | 765.00 | 865.00 | 715.00 | 790.00 | 790.00 | 22,600 |
| 2022-12-14 | 735.00 | 900.00 | 690.00 | 765.00 | 765.00 | 5,200 |
| 2022-12-13 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 1,200 |
| 2022-12-12 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 1,000 |
| 2022-12-09 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2022-12-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 500 |
| 2022-12-07 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 7,000 |
| 2022-12-06 | 775.00 | 805.00 | 775.00 | 805.00 | 805.00 | 600 |
| 2022-12-05 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1,600 |
| 2022-12-02 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 9,800 |
| 2022-12-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 100 |
| 2022-11-30 | 790.00 | 805.00 | 775.00 | 805.00 | 805.00 | 6,200 |
| 2022-11-29 | 850.00 | 965.00 | 800.00 | 810.00 | 810.00 | 39,700 |
| 2022-11-28 | 790.00 | 980.00 | 790.00 | 850.00 | 850.00 | 12,300 |
| 2022-11-25 | 775.00 | 870.00 | 775.00 | 785.00 | 785.00 | 2,100 |
| 2022-11-24 | 770.00 | 800.00 | 770.00 | 780.00 | 780.00 | 1,500 |
| 2022-11-23 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2022-11-22 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 6,500 |
| 2022-11-21 | 780.00 | 800.00 | 770.00 | 770.00 | 770.00 | 1,700 |
| 2022-11-18 | 750.00 | 785.00 | 750.00 | 750.00 | 750.00 | 1,000 |
| 2022-11-17 | 735.00 | 750.00 | 695.00 | 750.00 | 750.00 | 9,100 |
| 2022-11-16 | 780.00 | 780.00 | 735.00 | 735.00 | 735.00 | 2,800 |
| 2022-11-15 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1,600 |
| 2022-11-14 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 5,000 |
| 2022-11-11 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 700 |
| 2022-11-10 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 18,700 |
| 2022-11-09 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 1,100 |
| 2022-11-08 | 700.00 | 700.00 | 660.00 | 700.00 | 700.00 | 162,500 |
| 2022-11-07 | 730.00 | 730.00 | 700.00 | 700.00 | 700.00 | 5,100 |
| 2022-11-04 | 815.00 | 815.00 | 710.00 | 725.00 | 725.00 | 9,100 |
| 2022-11-03 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | 4,500 |
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.