Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,290.00 | 1,340.00 | 1,275.00 | 1,335.00 | 1,335.00 | 29,100 |
| 2022-02-03 | 1,290.00 | 1,320.00 | 1,200.00 | 1,295.00 | 1,295.00 | 272,900 |
| 2022-02-02 | 1,275.00 | 1,325.00 | 1,260.00 | 1,290.00 | 1,290.00 | 40,600 |
| 2022-01-31 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | 23,900 |
| 2022-01-28 | 1,305.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 8,800 |
| 2022-01-27 | 1,270.00 | 1,315.00 | 1,270.00 | 1,305.00 | 1,305.00 | 1,700 |
| 2022-01-26 | 1,265.00 | 1,380.00 | 1,265.00 | 1,275.00 | 1,275.00 | 25,100 |
| 2022-01-25 | 1,250.00 | 1,325.00 | 1,235.00 | 1,315.00 | 1,315.00 | 1,800 |
| 2022-01-24 | 1,335.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6,600 |
| 2022-01-21 | 1,290.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 148,400 |
| 2022-01-20 | 1,300.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 15,300 |
| 2022-01-19 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 3,100 |
| 2022-01-18 | 1,305.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,290.00 | 18,600 |
| 2022-01-17 | 1,300.00 | 1,360.00 | 1,260.00 | 1,350.00 | 1,350.00 | 5,800 |
| 2022-01-14 | 1,375.00 | 1,420.00 | 1,290.00 | 1,350.00 | 1,350.00 | 31,000 |
| 2022-01-13 | 1,315.00 | 1,425.00 | 1,305.00 | 1,375.00 | 1,375.00 | 42,500 |
| 2022-01-12 | 1,295.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 5,000 |
| 2022-01-11 | 1,330.00 | 1,475.00 | 1,265.00 | 1,290.00 | 1,290.00 | 24,300 |
| 2022-01-10 | 1,210.00 | 1,565.00 | 1,210.00 | 1,295.00 | 1,295.00 | 209,300 |
| 2022-01-07 | 1,345.00 | 1,345.00 | 1,250.00 | 1,255.00 | 1,255.00 | 11,800 |
| 2022-01-06 | 1,250.00 | 1,350.00 | 1,245.00 | 1,320.00 | 1,320.00 | 32,500 |
| 2022-01-05 | 1,230.00 | 1,325.00 | 1,230.00 | 1,300.00 | 1,300.00 | 23,500 |
| 2022-01-04 | 1,225.00 | 1,320.00 | 1,225.00 | 1,295.00 | 1,295.00 | 24,900 |
| 2022-01-03 | 1,225.00 | 1,280.00 | 1,220.00 | 1,225.00 | 1,225.00 | 1,000 |
| 2021-12-30 | 1,290.00 | 1,320.00 | 1,200.00 | 1,255.00 | 1,255.00 | 15,700 |
| 2021-12-29 | 1,235.00 | 1,295.00 | 1,185.00 | 1,290.00 | 1,290.00 | 30,300 |
| 2021-12-28 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 4,500 |
| 2021-12-27 | 1,235.00 | 1,285.00 | 1,235.00 | 1,285.00 | 1,285.00 | 12,700 |
| 2021-12-24 | 1,260.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,235.00 | 9,700 |
| 2021-12-23 | 1,210.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,235.00 | 64,000 |
| 2021-12-22 | 1,280.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,250.00 | 65,800 |
| 2021-12-21 | 1,300.00 | 1,325.00 | 1,210.00 | 1,280.00 | 1,280.00 | 6,800 |
| 2021-12-20 | 1,250.00 | 1,305.00 | 1,245.00 | 1,300.00 | 1,300.00 | 11,200 |
| 2021-12-17 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4,200 |
| 2021-12-16 | 1,260.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 13,200 |
| 2021-12-15 | 1,275.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,250.00 | 43,400 |
| 2021-12-14 | 1,250.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 6,600 |
| 2021-12-13 | 1,270.00 | 1,325.00 | 1,225.00 | 1,250.00 | 1,250.00 | 143,900 |
| 2021-12-10 | 1,275.00 | 1,300.00 | 1,190.00 | 1,270.00 | 1,270.00 | 7,900 |
| 2021-12-09 | 1,285.00 | 1,360.00 | 1,235.00 | 1,275.00 | 1,275.00 | 20,600 |
| 2021-12-08 | 1,250.00 | 1,295.00 | 1,245.00 | 1,250.00 | 1,250.00 | 11,300 |
| 2021-12-07 | 1,205.00 | 1,280.00 | 1,205.00 | 1,250.00 | 1,250.00 | 27,400 |
| 2021-12-06 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | 22,600 |
| 2021-12-03 | 1,250.00 | 1,285.00 | 1,210.00 | 1,230.00 | 1,230.00 | 17,600 |
| 2021-12-02 | 1,230.00 | 1,285.00 | 1,225.00 | 1,235.00 | 1,235.00 | 25,100 |
| 2021-12-01 | 1,210.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 6,200 |
| 2021-11-30 | 1,240.00 | 1,320.00 | 1,195.00 | 1,215.00 | 1,215.00 | 109,400 |
| 2021-11-29 | 1,190.00 | 1,345.00 | 1,185.00 | 1,230.00 | 1,230.00 | 420,900 |
| 2021-11-26 | 1,170.00 | 1,250.00 | 1,170.00 | 1,185.00 | 1,185.00 | 108,300 |
| 2021-11-25 | 1,105.00 | 1,190.00 | 1,105.00 | 1,170.00 | 1,170.00 | 96,400 |
| 2021-11-24 | 1,110.00 | 1,150.00 | 1,085.00 | 1,115.00 | 1,115.00 | 10,800 |
| 2021-11-23 | 1,115.00 | 1,150.00 | 1,060.00 | 1,110.00 | 1,110.00 | 18,800 |
| 2021-11-22 | 1,140.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 12,700 |
| 2021-11-19 | 1,125.00 | 1,150.00 | 1,080.00 | 1,140.00 | 1,140.00 | 7,700 |
| 2021-11-18 | 1,135.00 | 1,135.00 | 1,075.00 | 1,115.00 | 1,115.00 | 10,600 |
| 2021-11-17 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 3,500 |
| 2021-11-16 | 1,070.00 | 1,150.00 | 1,070.00 | 1,090.00 | 1,090.00 | 75,700 |
| 2021-11-15 | 1,100.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | 78,200 |
| 2021-11-12 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,400 |
| 2021-11-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,600 |
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.