Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,100.00 | 5,852,600 |
| 2025-02-03 | 1,110.00 | 1,130.00 | 1,070.00 | 1,105.00 | 1,105.00 | 7,143,700 |
| 2025-01-31 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 5,444,800 |
| 2025-01-30 | 1,125.00 | 1,140.00 | 1,050.00 | 1,115.00 | 1,115.00 | 5,751,000 |
| 2025-01-24 | 1,310.00 | 1,310.00 | 1,045.00 | 1,125.00 | 1,125.00 | 7,722,100 |
| 2025-01-23 | 1,255.00 | 1,325.00 | 1,190.00 | 1,300.00 | 1,300.00 | 12,580,900 |
| 2025-01-22 | 1,200.00 | 1,280.00 | 1,180.00 | 1,250.00 | 1,250.00 | 8,767,300 |
| 2025-01-21 | 1,165.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,180.00 | 6,459,600 |
| 2025-01-20 | 1,105.00 | 1,225.00 | 1,085.00 | 1,165.00 | 1,165.00 | 9,749,800 |
| 2025-01-17 | 1,105.00 | 1,150.00 | 1,040.00 | 1,100.00 | 1,100.00 | 9,260,000 |
| 2025-01-16 | 1,445.00 | 1,445.00 | 1,080.00 | 1,105.00 | 1,105.00 | 11,175,400 |
| 2025-01-15 | 1,450.00 | 1,490.00 | 1,400.00 | 1,440.00 | 1,440.00 | 5,870,600 |
| 2025-01-14 | 1,460.00 | 1,475.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3,477,300 |
| 2025-01-13 | 1,450.00 | 1,495.00 | 1,405.00 | 1,465.00 | 1,465.00 | 9,045,300 |
| 2025-01-10 | 1,435.00 | 1,545.00 | 1,395.00 | 1,450.00 | 1,450.00 | 8,944,300 |
| 2025-01-09 | 1,615.00 | 1,615.00 | 1,315.00 | 1,450.00 | 1,450.00 | 8,038,900 |
| 2025-01-08 | 1,620.00 | 1,690.00 | 1,475.00 | 1,600.00 | 1,600.00 | 6,780,000 |
| 2025-01-07 | 1,200.00 | 1,630.00 | 1,170.00 | 1,615.00 | 1,615.00 | 14,213,800 |
| 2025-01-06 | 2,070.00 | 2,100.00 | 1,555.00 | 1,555.00 | 1,555.00 | 6,179,500 |
| 2025-01-03 | 1,665.00 | 2,080.00 | 1,595.00 | 2,070.00 | 2,070.00 | 23,249,400 |
| 2025-01-02 | 1,490.00 | 1,670.00 | 1,475.00 | 1,665.00 | 1,665.00 | 11,553,900 |
| 2024-12-30 | 1,400.00 | 1,525.00 | 1,270.00 | 1,490.00 | 1,490.00 | 14,003,800 |
| 2024-12-27 | 1,405.00 | 1,630.00 | 1,285.00 | 1,395.00 | 1,395.00 | 19,702,900 |
| 2024-12-24 | 1,145.00 | 1,475.00 | 1,100.00 | 1,405.00 | 1,405.00 | 20,004,300 |
| 2024-12-23 | 950.00 | 1,185.00 | 950.00 | 1,180.00 | 1,180.00 | 10,522,700 |
| 2024-12-20 | 960.00 | 1,065.00 | 770.00 | 950.00 | 950.00 | 12,989,500 |
| 2024-12-19 | 690.00 | 955.00 | 575.00 | 955.00 | 955.00 | 25,768,400 |
| 2024-12-18 | 910.00 | 1,095.00 | 765.00 | 765.00 | 765.00 | 3,031,000 |
| 2024-12-17 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-12-16 | 1,185.00 | 1,280.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,924,300 |
| 2024-12-13 | 1,750.00 | 1,750.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,531,100 |
| 2024-12-12 | 2,380.00 | 2,400.00 | 1,810.00 | 1,810.00 | 1,810.00 | 3,121,400 |
| 2024-12-11 | 2,540.00 | 2,570.00 | 2,200.00 | 2,410.00 | 2,410.00 | 2,466,900 |
| 2024-12-10 | 2,500.00 | 2,610.00 | 2,340.00 | 2,580.00 | 2,580.00 | 2,532,200 |
| 2024-12-09 | 2,700.00 | 2,710.00 | 2,470.00 | 2,500.00 | 2,500.00 | 1,800,700 |
| 2024-12-06 | 2,600.00 | 2,740.00 | 2,530.00 | 2,680.00 | 2,680.00 | 2,304,300 |
| 2024-12-05 | 2,590.00 | 2,650.00 | 2,490.00 | 2,600.00 | 2,600.00 | 2,252,600 |
| 2024-12-04 | 2,660.00 | 2,760.00 | 2,420.00 | 2,550.00 | 2,550.00 | 2,361,000 |
| 2024-12-03 | 3,150.00 | 3,150.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,269,400 |
| 2024-12-02 | 3,210.00 | 3,260.00 | 3,060.00 | 3,150.00 | 3,150.00 | 2,443,500 |
| 2024-11-29 | 2,810.00 | 3,480.00 | 2,770.00 | 3,210.00 | 3,210.00 | 5,641,400 |
| 2024-11-28 | 2,820.00 | 2,830.00 | 2,770.00 | 2,810.00 | 2,810.00 | 2,181,600 |
| 2024-11-26 | 2,800.00 | 2,840.00 | 2,720.00 | 2,830.00 | 2,830.00 | 2,344,700 |
| 2024-11-25 | 2,820.00 | 2,830.00 | 2,730.00 | 2,800.00 | 2,800.00 | 2,545,800 |
| 2024-11-22 | 2,760.00 | 2,910.00 | 2,630.00 | 2,830.00 | 2,830.00 | 2,923,200 |
| 2024-11-21 | 2,680.00 | 2,860.00 | 2,550.00 | 2,760.00 | 2,760.00 | 2,695,700 |
| 2024-11-20 | 2,750.00 | 2,800.00 | 2,620.00 | 2,710.00 | 2,710.00 | 213,500 |
| 2024-11-19 | 2,710.00 | 2,790.00 | 2,630.00 | 2,750.00 | 2,750.00 | 712,000 |
| 2024-11-18 | 2,730.00 | 2,920.00 | 2,660.00 | 2,730.00 | 2,730.00 | 2,140,100 |
| 2024-11-15 | 2,770.00 | 2,800.00 | 2,510.00 | 2,780.00 | 2,780.00 | 2,280,800 |
| 2024-11-14 | 2,900.00 | 2,900.00 | 2,530.00 | 2,770.00 | 2,770.00 | 2,401,800 |
| 2024-11-13 | 2,950.00 | 2,950.00 | 2,790.00 | 2,900.00 | 2,900.00 | 2,161,600 |
| 2024-11-12 | 3,170.00 | 3,250.00 | 2,850.00 | 3,000.00 | 3,000.00 | 2,204,500 |
| 2024-11-11 | 3,290.00 | 3,300.00 | 2,970.00 | 3,170.00 | 3,170.00 | 63,100 |
| 2024-11-08 | 3,630.00 | 3,630.00 | 3,200.00 | 3,300.00 | 3,300.00 | 2,946,500 |
| 2024-11-07 | 3,520.00 | 3,670.00 | 3,220.00 | 3,630.00 | 3,630.00 | 2,434,400 |
| 2024-11-06 | 3,480.00 | 3,540.00 | 3,370.00 | 3,490.00 | 3,490.00 | 2,591,300 |
| 2024-11-05 | 3,420.00 | 3,490.00 | 3,370.00 | 3,480.00 | 3,480.00 | 2,548,100 |
| 2024-11-04 | 3,480.00 | 3,490.00 | 3,380.00 | 3,420.00 | 3,420.00 | 2,829,300 |
| 2024-11-01 | 3,550.00 | 3,580.00 | 3,410.00 | 3,490.00 | 3,490.00 | 2,981,900 |
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.