Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 900.00 | 930.00 | 900.00 | 930.00 | 930.00 | 200 |
| 2022-08-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,200 |
| 2022-08-05 | 900.00 | 910.00 | 900.00 | 900.00 | 900.00 | 1,800 |
| 2022-08-04 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | 2,000 |
| 2022-08-03 | 910.00 | 910.00 | 890.00 | 890.00 | 890.00 | 2,800 |
| 2022-08-02 | 895.00 | 955.00 | 890.00 | 910.00 | 910.00 | 10,800 |
| 2022-08-01 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 200 |
| 2022-07-29 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | 2,800 |
| 2022-07-28 | 940.00 | 960.00 | 940.00 | 940.00 | 940.00 | 3,600 |
| 2022-07-27 | 920.00 | 940.00 | 900.00 | 935.00 | 935.00 | 7,600 |
| 2022-07-26 | 925.00 | 950.00 | 925.00 | 940.00 | 940.00 | 2,500 |
| 2022-07-25 | 930.00 | 955.00 | 925.00 | 925.00 | 925.00 | 5,300 |
| 2022-07-22 | 975.00 | 1,140.00 | 925.00 | 925.00 | 925.00 | 23,800 |
| 2022-07-21 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | 1,500 |
| 2022-07-20 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 1,300 |
| 2022-07-19 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 600 |
| 2022-07-18 | 955.00 | 970.00 | 890.00 | 910.00 | 910.00 | 6,100 |
| 2022-07-15 | 970.00 | 970.00 | 950.00 | 955.00 | 955.00 | 6,800 |
| 2022-07-14 | 990.00 | 990.00 | 925.00 | 970.00 | 970.00 | 8,800 |
| 2022-07-13 | 995.00 | 1,005.00 | 950.00 | 990.00 | 990.00 | 1,100 |
| 2022-07-12 | 1,010.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 1,300 |
| 2022-07-11 | 1,040.00 | 1,045.00 | 970.00 | 995.00 | 995.00 | 9,200 |
| 2022-07-08 | 1,020.00 | 1,045.00 | 980.00 | 1,040.00 | 1,040.00 | 10,400 |
| 2022-07-07 | 980.00 | 1,120.00 | 980.00 | 1,020.00 | 1,020.00 | 12,800 |
| 2022-07-06 | 975.00 | 985.00 | 935.00 | 935.00 | 935.00 | 3,400 |
| 2022-07-05 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 800 |
| 2022-07-04 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,100 |
| 2022-07-01 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 21,700 |
| 2022-06-30 | 1,030.00 | 1,030.00 | 960.00 | 1,030.00 | 1,030.00 | 18,300 |
| 2022-06-29 | 1,070.00 | 1,165.00 | 1,025.00 | 1,030.00 | 1,030.00 | 8,800 |
| 2022-06-28 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 4,900 |
| 2022-06-27 | 1,175.00 | 1,175.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,800 |
| 2022-06-24 | 1,085.00 | 1,265.00 | 1,075.00 | 1,175.00 | 1,175.00 | 58,200 |
| 2022-06-23 | 1,160.00 | 1,200.00 | 1,085.00 | 1,085.00 | 1,085.00 | 10,100 |
| 2022-06-22 | 1,125.00 | 1,265.00 | 1,125.00 | 1,160.00 | 1,160.00 | 8,400 |
| 2022-06-21 | 1,115.00 | 1,320.00 | 1,115.00 | 1,125.00 | 1,125.00 | 9,300 |
| 2022-06-20 | 1,185.00 | 1,325.00 | 1,110.00 | 1,135.00 | 1,135.00 | 21,400 |
| 2022-06-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 8,100 |
| 2022-06-16 | 1,220.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 10,900 |
| 2022-06-15 | 1,300.00 | 1,300.00 | 1,220.00 | 1,220.00 | 1,220.00 | 13,300 |
| 2022-06-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2022-06-13 | 1,275.00 | 1,275.00 | 1,220.00 | 1,270.00 | 1,270.00 | 1,200 |
| 2022-06-10 | 1,240.00 | 1,290.00 | 1,220.00 | 1,275.00 | 1,275.00 | 4,200 |
| 2022-06-09 | 1,290.00 | 1,300.00 | 1,240.00 | 1,240.00 | 1,240.00 | 7,300 |
| 2022-06-08 | 1,240.00 | 1,290.00 | 1,235.00 | 1,290.00 | 1,290.00 | 28,400 |
| 2022-06-07 | 1,315.00 | 1,315.00 | 1,225.00 | 1,225.00 | 1,225.00 | 4,200 |
| 2022-06-06 | 1,320.00 | 1,360.00 | 1,260.00 | 1,315.00 | 1,315.00 | 8,100 |
| 2022-06-03 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,310.00 | 4,200 |
| 2022-06-02 | 1,360.00 | 1,360.00 | 1,305.00 | 1,320.00 | 1,320.00 | 27,700 |
| 2022-05-31 | 1,370.00 | 1,370.00 | 1,305.00 | 1,360.00 | 1,360.00 | 2,800 |
| 2022-05-30 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 800 |
| 2022-05-27 | 1,320.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,370.00 | 200 |
| 2022-05-25 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 201,500 |
| 2022-05-24 | 1,285.00 | 1,395.00 | 1,285.00 | 1,340.00 | 1,340.00 | 11,600 |
| 2022-05-23 | 1,260.00 | 1,445.00 | 1,260.00 | 1,345.00 | 1,345.00 | 9,300 |
| 2022-05-20 | 1,350.00 | 1,400.00 | 1,260.00 | 1,260.00 | 1,260.00 | 227,400 |
| 2022-05-19 | 1,375.00 | 1,425.00 | 1,300.00 | 1,300.00 | 1,300.00 | 15,200 |
| 2022-05-18 | 1,400.00 | 1,410.00 | 1,335.00 | 1,375.00 | 1,375.00 | 4,400 |
| 2022-05-17 | 1,405.00 | 1,405.00 | 1,310.00 | 1,400.00 | 1,400.00 | 14,900 |
| 2022-05-13 | 1,385.00 | 1,440.00 | 1,385.00 | 1,405.00 | 1,405.00 | 2,200 |
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.