Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 360.00 | 366.00 | 356.00 | 360.00 | 360.00 | 245,400 |
| 2025-05-09 | 372.00 | 372.00 | 356.00 | 364.00 | 364.00 | 228,100 |
| 2025-05-08 | 370.00 | 372.00 | 360.00 | 372.00 | 372.00 | 352,400 |
| 2025-05-07 | 370.00 | 378.00 | 362.00 | 374.00 | 374.00 | 325,400 |
| 2025-05-06 | 368.00 | 374.00 | 358.00 | 370.00 | 370.00 | 566,300 |
| 2025-05-05 | 356.00 | 370.00 | 352.00 | 368.00 | 368.00 | 547,600 |
| 2025-05-02 | 360.00 | 362.00 | 350.00 | 354.00 | 354.00 | 588,600 |
| 2025-04-30 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 256,000 |
| 2025-04-29 | 362.00 | 370.00 | 360.00 | 366.00 | 366.00 | 359,900 |
| 2025-04-28 | 368.00 | 372.00 | 358.00 | 364.00 | 364.00 | 603,300 |
| 2025-04-25 | 360.00 | 370.00 | 360.00 | 366.00 | 366.00 | 410,500 |
| 2025-04-24 | 354.00 | 368.00 | 354.00 | 358.00 | 358.00 | 327,800 |
| 2025-04-23 | 348.00 | 358.00 | 348.00 | 356.00 | 356.00 | 363,000 |
| 2025-04-22 | 354.00 | 368.00 | 348.00 | 348.00 | 348.00 | 226,000 |
| 2025-04-21 | 358.00 | 380.00 | 344.00 | 354.00 | 354.00 | 540,000 |
| 2025-04-17 | 380.00 | 382.00 | 356.00 | 358.00 | 358.00 | 571,700 |
| 2025-04-16 | 368.00 | 390.00 | 366.00 | 374.00 | 374.00 | 1,006,100 |
| 2025-04-15 | 344.00 | 364.00 | 340.00 | 364.00 | 364.00 | 771,600 |
| 2025-04-14 | 340.00 | 344.00 | 316.00 | 340.00 | 340.00 | 484,500 |
| 2025-04-11 | 328.00 | 340.00 | 320.00 | 328.00 | 328.00 | 173,900 |
| 2025-04-10 | 318.00 | 340.00 | 296.00 | 328.00 | 328.00 | 977,500 |
| 2025-04-09 | 322.00 | 326.00 | 298.00 | 306.00 | 306.00 | 823,100 |
| 2025-04-08 | 350.00 | 350.00 | 318.00 | 322.00 | 322.00 | 864,500 |
| 2025-03-27 | 364.00 | 418.00 | 362.00 | 374.00 | 374.00 | 1,192,900 |
| 2025-03-26 | 344.00 | 388.00 | 344.00 | 364.00 | 364.00 | 934,500 |
| 2025-03-25 | 370.00 | 378.00 | 330.00 | 344.00 | 344.00 | 936,400 |
| 2025-03-24 | 394.00 | 404.00 | 356.00 | 370.00 | 370.00 | 903,500 |
| 2025-03-21 | 414.00 | 426.00 | 388.00 | 390.00 | 390.00 | 849,400 |
| 2025-03-20 | 422.00 | 448.00 | 412.00 | 412.00 | 412.00 | 674,400 |
| 2025-03-19 | 436.00 | 450.00 | 420.00 | 420.00 | 420.00 | 550,700 |
| 2025-03-18 | 428.00 | 470.00 | 320.00 | 432.00 | 432.00 | 3,475,500 |
| 2025-03-17 | 404.00 | 490.00 | 404.00 | 426.00 | 426.00 | 5,687,700 |
| 2025-03-14 | 408.00 | 408.00 | 388.00 | 404.00 | 404.00 | 1,124,900 |
| 2025-03-13 | 422.00 | 432.00 | 400.00 | 410.00 | 410.00 | 795,400 |
| 2025-03-12 | 438.00 | 442.00 | 410.00 | 422.00 | 422.00 | 1,050,800 |
| 2025-03-11 | 452.00 | 454.00 | 428.00 | 438.00 | 438.00 | 1,278,100 |
| 2025-03-10 | 470.00 | 476.00 | 450.00 | 452.00 | 452.00 | 1,039,400 |
| 2025-03-07 | 472.00 | 480.00 | 464.00 | 470.00 | 470.00 | 867,800 |
| 2025-03-06 | 468.00 | 478.00 | 462.00 | 472.00 | 472.00 | 1,132,800 |
| 2025-03-05 | 470.00 | 472.00 | 452.00 | 466.00 | 466.00 | 1,017,900 |
| 2025-03-04 | 510.00 | 510.00 | 448.00 | 462.00 | 462.00 | 3,099,300 |
| 2025-03-03 | 458.00 | 535.00 | 458.00 | 510.00 | 510.00 | 2,813,700 |
| 2025-02-28 | 515.00 | 520.00 | 458.00 | 458.00 | 458.00 | 3,010,900 |
| 2025-02-27 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 1,588,900 |
| 2025-02-26 | 510.00 | 545.00 | 500.00 | 525.00 | 525.00 | 1,891,900 |
| 2025-02-25 | 535.00 | 545.00 | 500.00 | 510.00 | 510.00 | 2,604,800 |
| 2025-02-24 | 575.00 | 575.00 | 525.00 | 535.00 | 535.00 | 2,879,300 |
| 2025-02-21 | 555.00 | 600.00 | 520.00 | 565.00 | 565.00 | 5,996,600 |
| 2025-02-20 | 620.00 | 640.00 | 500.00 | 555.00 | 555.00 | 15,715,100 |
| 2025-02-19 | 685.00 | 690.00 | 595.00 | 615.00 | 615.00 | 7,190,800 |
| 2025-02-18 | 710.00 | 715.00 | 670.00 | 680.00 | 680.00 | 3,567,300 |
| 2025-02-17 | 630.00 | 730.00 | 575.00 | 700.00 | 700.00 | 10,812,800 |
| 2025-02-14 | 700.00 | 700.00 | 550.00 | 615.00 | 615.00 | 26,397,000 |
| 2025-02-13 | 965.00 | 965.00 | 730.00 | 730.00 | 730.00 | 11,853,800 |
| 2025-02-12 | 1,000.00 | 1,025.00 | 920.00 | 970.00 | 970.00 | 1,688,600 |
| 2025-02-11 | 1,000.00 | 1,015.00 | 800.00 | 985.00 | 985.00 | 8,623,600 |
| 2025-02-10 | 1,005.00 | 1,020.00 | 970.00 | 1,000.00 | 1,000.00 | 7,324,000 |
| 2025-02-07 | 1,080.00 | 1,100.00 | 970.00 | 1,005.00 | 1,005.00 | 7,231,600 |
| 2025-02-06 | 1,085.00 | 1,095.00 | 1,025.00 | 1,085.00 | 1,085.00 | 6,555,000 |
| 2025-02-05 | 1,100.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 5,643,100 |
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.