Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 218.00 | 252.00 | 218.00 | 226.00 | 226.00 | 1,773,700 |
| 2026-07-24 | 212.00 | 224.00 | 202.00 | 218.00 | 218.00 | 387,600 |
| 2026-07-23 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | 29,800 |
| 2026-07-22 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 62,000 |
| 2026-07-21 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 117,000 |
| 2026-07-20 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 12,400 |
| 2026-07-17 | 208.00 | 212.00 | 202.00 | 212.00 | 212.00 | 59,700 |
| 2026-07-16 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 34,800 |
| 2026-07-15 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 35,100 |
| 2026-07-14 | 212.00 | 214.00 | 206.00 | 214.00 | 214.00 | 75,900 |
| 2026-07-13 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 27,100 |
| 2026-07-10 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 22,100 |
| 2026-07-09 | 210.00 | 216.00 | 200.00 | 212.00 | 212.00 | 62,400 |
| 2026-07-08 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 72,700 |
| 2026-07-07 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 13,200 |
| 2026-07-06 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | 21,400 |
| 2026-07-03 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 180,400 |
| 2026-07-02 | 208.00 | 208.00 | 190.00 | 202.00 | 202.00 | 108,700 |
| 2026-07-01 | 199.00 | 216.00 | 198.00 | 208.00 | 208.00 | 262,300 |
| 2026-06-30 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | 37,200 |
| 2026-06-29 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 28,800 |
| 2026-06-26 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 41,300 |
| 2026-06-25 | 212.00 | 252.00 | 206.00 | 214.00 | 214.00 | 1,072,800 |
| 2026-06-24 | 210.00 | 230.00 | 208.00 | 208.00 | 208.00 | 38,300 |
| 2026-06-23 | 236.00 | 236.00 | 218.00 | 230.00 | 230.00 | 23,400 |
| 2026-06-22 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 4,000 |
| 2026-06-19 | 234.00 | 234.00 | 212.00 | 230.00 | 230.00 | 22,400 |
| 2026-06-18 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 89,400 |
| 2026-06-17 | 226.00 | 232.00 | 214.00 | 226.00 | 226.00 | 29,400 |
| 2026-06-16 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-06-15 | 216.00 | 226.00 | 206.00 | 226.00 | 226.00 | 106,000 |
| 2026-06-12 | 212.00 | 218.00 | 206.00 | 216.00 | 216.00 | 107,600 |
| 2026-06-11 | 236.00 | 236.00 | 206.00 | 206.00 | 206.00 | 405,200 |
| 2026-06-10 | 204.00 | 240.00 | 200.00 | 236.00 | 236.00 | 250,600 |
| 2026-06-09 | 197.00 | 206.00 | 190.00 | 204.00 | 204.00 | 63,500 |
| 2026-06-08 | 190.00 | 204.00 | 190.00 | 197.00 | 197.00 | 94,400 |
| 2026-06-05 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | 35,900 |
| 2026-06-04 | 200.00 | 200.00 | 180.00 | 200.00 | 200.00 | 113,100 |
| 2026-06-03 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 400,900 |
| 2026-06-02 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 159,600 |
| 2026-06-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-29 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 116,000 |
| 2026-05-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-05-26 | 208.00 | 218.00 | 199.00 | 200.00 | 200.00 | 291,900 |
| 2026-05-25 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | 73,300 |
| 2026-05-22 | 208.00 | 208.00 | 195.00 | 204.00 | 204.00 | 132,300 |
| 2026-05-21 | 216.00 | 224.00 | 195.00 | 210.00 | 210.00 | 293,400 |
| 2026-05-20 | 240.00 | 240.00 | 206.00 | 216.00 | 216.00 | 87,900 |
| 2026-05-19 | 232.00 | 244.00 | 226.00 | 232.00 | 232.00 | 99,200 |
| 2026-05-18 | 242.00 | 242.00 | 228.00 | 230.00 | 230.00 | 137,300 |
| 2026-05-15 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-05-14 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-05-13 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | 25,600 |
| 2026-05-12 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 77,500 |
| 2026-05-11 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 79,300 |
| 2026-05-08 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 139,100 |
| 2026-05-07 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | 56,100 |
| 2026-05-06 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 4,500 |
| 2026-05-05 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 67,700 |
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.