Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 310.00 | 310.00 | 288.00 | 294.00 | 294.00 | 1,564,900 |
| 2025-11-04 | 326.00 | 326.00 | 306.00 | 310.00 | 310.00 | 740,100 |
| 2025-11-03 | 338.00 | 340.00 | 314.00 | 326.00 | 326.00 | 1,421,200 |
| 2025-10-31 | 326.00 | 368.00 | 320.00 | 336.00 | 336.00 | 11,674,600 |
| 2025-10-30 | 318.00 | 324.00 | 308.00 | 324.00 | 324.00 | 1,826,800 |
| 2025-10-29 | 308.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1,044,700 |
| 2025-10-28 | 306.00 | 332.00 | 300.00 | 308.00 | 308.00 | 2,393,300 |
| 2025-10-27 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1,103,500 |
| 2025-10-24 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 261,400 |
| 2025-10-23 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 255,000 |
| 2025-10-22 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | 406,600 |
| 2025-10-21 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 386,700 |
| 2025-10-20 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 178,700 |
| 2025-10-17 | 294.00 | 298.00 | 284.00 | 292.00 | 292.00 | 402,500 |
| 2025-10-16 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 95,900 |
| 2025-10-15 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 352,500 |
| 2025-10-14 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | 341,700 |
| 2025-10-13 | 302.00 | 302.00 | 286.00 | 300.00 | 300.00 | 755,800 |
| 2025-10-10 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 214,300 |
| 2025-10-09 | 298.00 | 304.00 | 292.00 | 296.00 | 296.00 | 336,500 |
| 2025-10-08 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 394,700 |
| 2025-10-07 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 289,000 |
| 2025-10-06 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 654,100 |
| 2025-10-03 | 306.00 | 306.00 | 290.00 | 302.00 | 302.00 | 763,700 |
| 2025-10-02 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 287,300 |
| 2025-10-01 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 290,000 |
| 2025-09-30 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 115,400 |
| 2025-09-29 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 118,000 |
| 2025-09-26 | 310.00 | 312.00 | 302.00 | 310.00 | 310.00 | 490,200 |
| 2025-09-25 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | 238,800 |
| 2025-09-24 | 320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 405,400 |
| 2025-09-23 | 326.00 | 326.00 | 314.00 | 320.00 | 320.00 | 468,400 |
| 2025-09-22 | 310.00 | 336.00 | 306.00 | 326.00 | 326.00 | 941,300 |
| 2025-09-19 | 306.00 | 312.00 | 304.00 | 310.00 | 310.00 | 334,500 |
| 2025-09-18 | 332.00 | 332.00 | 306.00 | 306.00 | 306.00 | 905,500 |
| 2025-09-17 | 310.00 | 320.00 | 310.00 | 312.00 | 312.00 | 173,000 |
| 2025-09-16 | 326.00 | 326.00 | 304.00 | 310.00 | 310.00 | 292,200 |
| 2025-09-15 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 363,700 |
| 2025-09-12 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 227,300 |
| 2025-09-11 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 274,800 |
| 2025-09-10 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 363,200 |
| 2025-09-09 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 252,300 |
| 2025-09-08 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 255,600 |
| 2025-09-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-09-04 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | 191,700 |
| 2025-09-03 | 322.00 | 322.00 | 298.00 | 312.00 | 312.00 | 320,600 |
| 2025-09-02 | 298.00 | 322.00 | 294.00 | 316.00 | 316.00 | 618,000 |
| 2025-09-01 | 266.00 | 302.00 | 266.00 | 290.00 | 290.00 | 619,100 |
| 2025-08-29 | 310.00 | 312.00 | 300.00 | 310.00 | 310.00 | 705,000 |
| 2025-08-28 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | 1,131,300 |
| 2025-08-27 | 322.00 | 326.00 | 316.00 | 324.00 | 324.00 | 607,100 |
| 2025-08-26 | 318.00 | 348.00 | 306.00 | 322.00 | 322.00 | 2,057,900 |
| 2025-08-25 | 330.00 | 330.00 | 310.00 | 318.00 | 318.00 | 2,035,000 |
| 2025-08-22 | 340.00 | 354.00 | 326.00 | 330.00 | 330.00 | 1,694,800 |
| 2025-08-21 | 356.00 | 364.00 | 332.00 | 340.00 | 340.00 | 5,710,900 |
| 2025-08-20 | 300.00 | 372.00 | 300.00 | 372.00 | 372.00 | 18,933,500 |
| 2025-08-19 | 288.00 | 300.00 | 284.00 | 298.00 | 298.00 | 687,200 |
| 2025-08-18 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2025-08-15 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 278,500 |
| 2025-08-14 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 339,300 |
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.