Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 298.00 | 298.00 | 274.00 | 288.00 | 288.00 | 2,394,100 |
| 2025-08-12 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | 107,500 |
| 2025-08-11 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 87,200 |
| 2025-08-08 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 95,200 |
| 2025-08-07 | 298.00 | 300.00 | 292.00 | 300.00 | 300.00 | 350,800 |
| 2025-08-06 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 247,300 |
| 2025-08-05 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 405,400 |
| 2025-08-04 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | 367,100 |
| 2025-08-01 | 300.00 | 314.00 | 298.00 | 304.00 | 304.00 | 315,000 |
| 2025-07-31 | 300.00 | 318.00 | 294.00 | 300.00 | 300.00 | 698,800 |
| 2025-07-30 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | 85,200 |
| 2025-07-29 | 298.00 | 308.00 | 294.00 | 296.00 | 296.00 | 263,400 |
| 2025-07-28 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 496,300 |
| 2025-07-25 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 158,500 |
| 2025-07-24 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 119,000 |
| 2025-07-23 | 304.00 | 306.00 | 298.00 | 304.00 | 304.00 | 209,900 |
| 2025-07-22 | 308.00 | 318.00 | 300.00 | 304.00 | 304.00 | 499,200 |
| 2025-07-21 | 312.00 | 326.00 | 300.00 | 308.00 | 308.00 | 525,000 |
| 2025-07-18 | 322.00 | 322.00 | 306.00 | 312.00 | 312.00 | 288,800 |
| 2025-07-17 | 310.00 | 330.00 | 310.00 | 314.00 | 314.00 | 589,400 |
| 2025-07-16 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | 379,600 |
| 2025-07-15 | 318.00 | 324.00 | 306.00 | 312.00 | 312.00 | 518,100 |
| 2025-07-14 | 330.00 | 330.00 | 316.00 | 320.00 | 320.00 | 297,400 |
| 2025-07-11 | 328.00 | 338.00 | 324.00 | 330.00 | 330.00 | 268,700 |
| 2025-07-10 | 328.00 | 336.00 | 320.00 | 330.00 | 330.00 | 729,600 |
| 2025-07-09 | 332.00 | 344.00 | 320.00 | 328.00 | 328.00 | 884,400 |
| 2025-07-08 | 314.00 | 358.00 | 314.00 | 332.00 | 332.00 | 1,587,300 |
| 2025-07-07 | 324.00 | 334.00 | 304.00 | 312.00 | 312.00 | 1,234,900 |
| 2025-07-04 | 346.00 | 394.00 | 322.00 | 322.00 | 322.00 | 7,875,100 |
| 2025-07-03 | 264.00 | 324.00 | 258.00 | 324.00 | 324.00 | 3,511,700 |
| 2025-07-02 | 272.00 | 272.00 | 254.00 | 260.00 | 260.00 | 509,000 |
| 2025-07-01 | 268.00 | 270.00 | 262.00 | 268.00 | 268.00 | 138,800 |
| 2025-06-30 | 276.00 | 278.00 | 250.00 | 268.00 | 268.00 | 532,100 |
| 2025-06-26 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 83,600 |
| 2025-06-25 | 286.00 | 288.00 | 268.00 | 280.00 | 280.00 | 175,300 |
| 2025-06-24 | 272.00 | 294.00 | 272.00 | 284.00 | 284.00 | 422,600 |
| 2025-06-23 | 300.00 | 302.00 | 266.00 | 272.00 | 272.00 | 811,000 |
| 2025-06-20 | 306.00 | 312.00 | 302.00 | 304.00 | 304.00 | 132,300 |
| 2025-06-19 | 322.00 | 322.00 | 304.00 | 308.00 | 308.00 | 369,600 |
| 2025-06-18 | 320.00 | 340.00 | 314.00 | 322.00 | 322.00 | 409,200 |
| 2025-06-17 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 317,800 |
| 2025-06-16 | 338.00 | 338.00 | 320.00 | 322.00 | 322.00 | 447,100 |
| 2025-06-13 | 340.00 | 348.00 | 334.00 | 338.00 | 338.00 | 247,100 |
| 2025-06-12 | 340.00 | 346.00 | 334.00 | 340.00 | 340.00 | 353,400 |
| 2025-06-11 | 342.00 | 352.00 | 336.00 | 340.00 | 340.00 | 196,300 |
| 2025-06-10 | 342.00 | 346.00 | 334.00 | 342.00 | 342.00 | 239,100 |
| 2025-06-05 | 348.00 | 348.00 | 334.00 | 342.00 | 342.00 | 145,200 |
| 2025-06-04 | 352.00 | 354.00 | 334.00 | 338.00 | 338.00 | 408,100 |
| 2025-06-03 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | 217,800 |
| 2025-06-02 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 207,700 |
| 2025-05-28 | 360.00 | 364.00 | 350.00 | 358.00 | 358.00 | 340,600 |
| 2025-05-27 | 354.00 | 362.00 | 350.00 | 356.00 | 356.00 | 450,200 |
| 2025-05-26 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 296,900 |
| 2025-05-23 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 319,300 |
| 2025-05-22 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | 134,900 |
| 2025-05-21 | 362.00 | 368.00 | 354.00 | 360.00 | 360.00 | 314,400 |
| 2025-05-20 | 360.00 | 364.00 | 356.00 | 360.00 | 360.00 | 105,900 |
| 2025-05-19 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | 286,600 |
| 2025-05-16 | 362.00 | 366.00 | 350.00 | 360.00 | 360.00 | 374,500 |
| 2025-05-15 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 221,000 |
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.