Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,385.00 | 1,425.00 | 1,310.00 | 1,405.00 | 1,405.00 | 7,700 |
| 2022-05-11 | 1,370.00 | 1,425.00 | 1,295.00 | 1,385.00 | 1,385.00 | 12,900 |
| 2022-05-10 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 3,000 |
| 2022-05-09 | 1,350.00 | 1,400.00 | 1,320.00 | 1,375.00 | 1,375.00 | 9,700 |
| 2022-04-28 | 1,350.00 | 1,395.00 | 1,320.00 | 1,345.00 | 1,345.00 | 11,300 |
| 2022-04-27 | 1,290.00 | 1,355.00 | 1,290.00 | 1,350.00 | 1,350.00 | 58,600 |
| 2022-04-26 | 1,290.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,355.00 | 6,700 |
| 2022-04-25 | 1,340.00 | 1,355.00 | 1,290.00 | 1,355.00 | 1,355.00 | 2,900 |
| 2022-04-22 | 1,290.00 | 1,425.00 | 1,270.00 | 1,345.00 | 1,345.00 | 19,600 |
| 2022-04-21 | 1,315.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 19,000 |
| 2022-04-20 | 1,310.00 | 1,325.00 | 1,260.00 | 1,315.00 | 1,315.00 | 41,400 |
| 2022-04-19 | 1,285.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,320.00 | 500 |
| 2022-04-18 | 1,310.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 3,900 |
| 2022-04-14 | 1,340.00 | 1,340.00 | 1,280.00 | 1,330.00 | 1,330.00 | 6,400 |
| 2022-04-13 | 1,345.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,330.00 | 3,000 |
| 2022-04-12 | 1,345.00 | 1,345.00 | 1,285.00 | 1,335.00 | 1,335.00 | 3,300 |
| 2022-04-11 | 1,305.00 | 1,330.00 | 1,265.00 | 1,330.00 | 1,330.00 | 9,200 |
| 2022-04-08 | 1,320.00 | 1,320.00 | 1,255.00 | 1,305.00 | 1,305.00 | 3,000 |
| 2022-04-07 | 1,300.00 | 1,325.00 | 1,275.00 | 1,275.00 | 1,275.00 | 3,900 |
| 2022-04-06 | 1,305.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 2,200 |
| 2022-04-05 | 1,310.00 | 1,350.00 | 1,275.00 | 1,335.00 | 1,335.00 | 5,900 |
| 2022-04-04 | 1,320.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,310.00 | 6,800 |
| 2022-04-01 | 1,300.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1,000 |
| 2022-03-31 | 1,335.00 | 1,335.00 | 1,280.00 | 1,300.00 | 1,300.00 | 9,800 |
| 2022-03-30 | 1,300.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | 3,700 |
| 2022-03-29 | 1,345.00 | 1,345.00 | 1,305.00 | 1,330.00 | 1,330.00 | 2,500 |
| 2022-03-28 | 1,305.00 | 1,410.00 | 1,300.00 | 1,330.00 | 1,330.00 | 30,200 |
| 2022-03-25 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,305.00 | 9,800 |
| 2022-03-24 | 1,300.00 | 1,350.00 | 1,295.00 | 1,320.00 | 1,320.00 | 4,700 |
| 2022-03-23 | 1,335.00 | 1,365.00 | 1,280.00 | 1,295.00 | 1,295.00 | 10,500 |
| 2022-03-22 | 1,290.00 | 1,370.00 | 1,290.00 | 1,290.00 | 1,290.00 | 5,900 |
| 2022-03-21 | 1,305.00 | 1,420.00 | 1,280.00 | 1,295.00 | 1,295.00 | 10,100 |
| 2022-03-18 | 1,375.00 | 1,475.00 | 1,300.00 | 1,300.00 | 1,300.00 | 20,000 |
| 2022-03-17 | 1,330.00 | 1,375.00 | 1,290.00 | 1,375.00 | 1,375.00 | 23,100 |
| 2022-03-16 | 1,360.00 | 1,475.00 | 1,295.00 | 1,345.00 | 1,345.00 | 92,500 |
| 2022-03-15 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,335.00 | 19,700 |
| 2022-03-14 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 12,300 |
| 2022-03-11 | 1,310.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,200 |
| 2022-03-10 | 1,275.00 | 1,320.00 | 1,275.00 | 1,310.00 | 1,310.00 | 4,300 |
| 2022-03-09 | 1,330.00 | 1,340.00 | 1,280.00 | 1,295.00 | 1,295.00 | 40,000 |
| 2022-03-08 | 1,280.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,325.00 | 2,305,400 |
| 2022-03-07 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,092,600 |
| 2022-03-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,012,900 |
| 2022-03-02 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 102,700 |
| 2022-03-01 | 1,285.00 | 1,285.00 | 1,265.00 | 1,265.00 | 1,265.00 | 167,200 |
| 2022-02-25 | 1,305.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,285.00 | 78,300 |
| 2022-02-24 | 1,295.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 34,000 |
| 2022-02-23 | 1,275.00 | 1,295.00 | 1,225.00 | 1,295.00 | 1,295.00 | 7,900 |
| 2022-02-22 | 1,305.00 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 5,800 |
| 2022-02-21 | 1,320.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | 4,500 |
| 2022-02-18 | 1,300.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,275.00 | 8,800 |
| 2022-02-17 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 8,300 |
| 2022-02-16 | 1,300.00 | 1,325.00 | 1,220.00 | 1,255.00 | 1,255.00 | 21,100 |
| 2022-02-15 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 11,800 |
| 2022-02-14 | 1,280.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,310.00 | 6,400 |
| 2022-02-11 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,300 |
| 2022-02-10 | 1,285.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,335.00 | 10,500 |
| 2022-02-09 | 1,305.00 | 1,410.00 | 1,290.00 | 1,295.00 | 1,295.00 | 16,800 |
| 2022-02-08 | 1,330.00 | 1,475.00 | 1,305.00 | 1,310.00 | 1,310.00 | 19,100 |
| 2022-02-07 | 1,275.00 | 1,350.00 | 1,275.00 | 1,305.00 | 1,305.00 | 8,900 |
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.