Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-04-30 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | 347,400 |
| 2026-04-29 | 248.00 | 256.00 | 246.00 | 256.00 | 256.00 | 400,700 |
| 2026-04-28 | 246.00 | 254.00 | 244.00 | 248.00 | 248.00 | 88,800 |
| 2026-04-27 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 33,800 |
| 2026-04-24 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 245,400 |
| 2026-04-23 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | 75,400 |
| 2026-04-22 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 301,100 |
| 2026-04-21 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 253,100 |
| 2026-04-20 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 223,600 |
| 2026-04-17 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 87,300 |
| 2026-04-16 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 555,900 |
| 2026-04-15 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 378,800 |
| 2026-04-14 | 248.00 | 254.00 | 244.00 | 246.00 | 246.00 | 236,000 |
| 2026-04-13 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 134,100 |
| 2026-04-10 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | 278,000 |
| 2026-04-09 | 258.00 | 260.00 | 246.00 | 250.00 | 250.00 | 393,300 |
| 2026-04-08 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | 75,700 |
| 2026-04-07 | 256.00 | 260.00 | 250.00 | 258.00 | 258.00 | 44,400 |
| 2026-04-06 | 258.00 | 260.00 | 248.00 | 260.00 | 260.00 | 42,100 |
| 2026-04-02 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 5,000 |
| 2026-04-01 | 258.00 | 262.00 | 250.00 | 262.00 | 262.00 | 5,300 |
| 2026-03-31 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 32,000 |
| 2026-03-30 | 264.00 | 264.00 | 244.00 | 254.00 | 254.00 | 29,500 |
| 2026-03-27 | 260.00 | 264.00 | 248.00 | 260.00 | 260.00 | 68,000 |
| 2026-03-26 | 252.00 | 264.00 | 244.00 | 260.00 | 260.00 | 104,200 |
| 2026-03-25 | 264.00 | 264.00 | 244.00 | 258.00 | 258.00 | 95,000 |
| 2026-03-17 | 270.00 | 270.00 | 242.00 | 264.00 | 264.00 | 114,000 |
| 2026-03-16 | 250.00 | 264.00 | 244.00 | 264.00 | 264.00 | 141,400 |
| 2026-03-13 | 258.00 | 268.00 | 250.00 | 260.00 | 260.00 | 45,400 |
| 2026-03-12 | 250.00 | 266.00 | 250.00 | 260.00 | 260.00 | 69,500 |
| 2026-03-11 | 260.00 | 266.00 | 250.00 | 256.00 | 256.00 | 127,300 |
| 2026-03-10 | 250.00 | 262.00 | 246.00 | 260.00 | 260.00 | 23,200 |
| 2026-03-09 | 240.00 | 256.00 | 234.00 | 250.00 | 250.00 | 411,300 |
| 2026-03-06 | 272.00 | 274.00 | 250.00 | 270.00 | 270.00 | 223,000 |
| 2026-03-05 | 256.00 | 272.00 | 256.00 | 270.00 | 270.00 | 61,700 |
| 2026-03-04 | 270.00 | 276.00 | 252.00 | 264.00 | 264.00 | 256,000 |
| 2026-03-03 | 274.00 | 278.00 | 268.00 | 276.00 | 276.00 | 178,000 |
| 2026-03-02 | 282.00 | 282.00 | 268.00 | 274.00 | 274.00 | 241,900 |
| 2026-02-27 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 53,300 |
| 2026-02-26 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 105,800 |
| 2026-02-25 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 59,800 |
| 2026-02-24 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 155,700 |
| 2026-02-23 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | 359,200 |
| 2026-02-20 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | 465,400 |
| 2026-02-19 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | 281,200 |
| 2026-02-18 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 249,800 |
| 2026-02-13 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | 289,700 |
| 2026-02-12 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 324,900 |
| 2026-02-11 | 282.00 | 296.00 | 280.00 | 290.00 | 290.00 | 255,900 |
| 2026-02-10 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 87,300 |
| 2026-02-09 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 177,200 |
| 2026-02-06 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 69,400 |
| 2026-02-05 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 80,300 |
| 2026-02-04 | 286.00 | 286.00 | 270.00 | 284.00 | 284.00 | 163,000 |
| 2026-02-03 | 280.00 | 294.00 | 276.00 | 284.00 | 284.00 | 760,100 |
| 2026-02-02 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | 242,100 |
| 2026-01-30 | 284.00 | 304.00 | 284.00 | 292.00 | 292.00 | 247,400 |
| 2026-01-29 | 290.00 | 290.00 | 252.00 | 284.00 | 284.00 | 358,600 |
| 2026-01-28 | 304.00 | 304.00 | 284.00 | 294.00 | 294.00 | 1,417,900 |
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.