Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAPX.JK stock page

Satria Antaran Prima Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,570.003,630.003,480.003,560.003,560.003,227,900
2024-10-303,530.003,590.003,490.003,570.003,570.002,881,700
2024-10-293,610.003,610.003,500.003,560.003,560.002,974,500
2024-10-283,560.003,630.003,500.003,610.003,610.004,305,500
2024-10-253,600.003,700.003,490.003,570.003,570.002,978,700
2024-10-243,530.003,650.003,410.003,600.003,600.004,280,100
2024-10-233,390.003,550.003,330.003,530.003,530.006,395,400
2024-10-223,310.003,480.003,290.003,390.003,390.006,243,100
2024-10-213,250.003,340.003,160.003,300.003,300.004,883,000
2024-10-183,210.003,280.003,130.003,250.003,250.003,835,700
2024-10-173,240.003,290.003,130.003,210.003,210.003,287,000
2024-10-163,020.003,260.002,920.003,240.003,240.003,027,200
2024-10-153,080.003,120.002,910.003,020.003,020.003,305,700
2024-10-142,910.003,170.002,840.003,070.003,070.004,032,000
2024-10-112,870.002,950.002,720.002,910.002,910.004,762,200
2024-10-102,590.002,810.002,400.002,800.002,800.004,001,700
2024-10-092,680.002,750.002,130.002,600.002,600.001,876,000
2024-10-082,920.002,920.002,600.002,690.002,690.002,152,500
2024-10-073,250.003,250.002,880.002,880.002,880.002,867,200
2024-10-043,100.003,300.002,740.003,250.003,250.003,394,000
2024-10-033,380.003,390.002,700.003,100.003,100.004,594,300
2024-10-023,420.004,230.002,560.003,380.003,380.003,587,600
2024-10-013,190.003,400.003,130.003,390.003,390.007,177,100
2024-09-303,150.003,200.003,080.003,190.003,190.002,511,700
2024-09-273,110.003,210.003,070.003,150.003,150.003,491,500
2024-09-263,050.003,160.002,940.003,150.003,150.002,942,700
2024-09-253,070.003,070.003,060.003,060.003,060.00401,100
2024-09-243,070.003,070.003,070.003,070.003,070.00404,400
2024-09-233,080.003,080.003,070.003,070.003,070.00449,400
2024-09-203,080.003,080.003,080.003,080.003,080.00413,800
2024-09-193,100.003,100.003,080.003,080.003,080.00569,500
2024-09-183,040.003,100.003,040.003,100.003,100.001,499,200
2024-09-173,060.003,060.003,050.003,050.003,050.002,737,100
2024-09-133,060.003,060.003,060.003,060.003,060.000
2024-09-123,060.003,060.003,060.003,060.003,060.000
2024-09-113,060.003,060.003,060.003,060.003,060.000
2024-09-103,060.003,060.003,060.003,060.003,060.000
2024-09-093,060.003,060.003,060.003,060.003,060.000
2024-09-063,060.003,060.003,060.003,060.003,060.000
2024-09-052,990.003,100.002,880.003,060.003,060.003,307,300
2024-09-042,900.003,050.002,830.002,990.002,990.006,132,000
2024-09-032,900.002,940.002,750.002,900.002,900.002,994,500
2024-09-022,680.003,030.002,550.002,900.002,900.007,928,900
2024-08-302,690.002,850.002,670.002,700.002,700.005,871,500
2024-08-292,690.002,850.002,680.002,690.002,690.006,193,100
2024-08-282,630.002,750.002,550.002,690.002,690.008,058,200
2024-08-272,560.002,630.002,500.002,620.002,620.004,748,400
2024-08-262,630.002,640.002,540.002,560.002,560.004,347,400
2024-08-232,540.002,650.002,480.002,630.002,630.008,475,200
2024-08-222,570.002,570.002,490.002,540.002,540.004,221,900
2024-08-212,430.002,570.002,250.002,570.002,570.008,952,700
2024-08-202,230.002,440.002,220.002,420.002,420.008,193,700
2024-08-192,300.002,300.002,230.002,230.002,230.004,694,600
2024-08-162,110.002,350.002,080.002,300.002,300.0010,429,200
2024-08-152,090.002,140.002,050.002,110.002,110.004,465,200
2024-08-141,915.002,090.001,905.002,090.002,090.006,246,300
2024-08-131,915.001,940.001,865.001,905.001,905.004,270,500
2024-08-121,825.001,940.001,820.001,915.001,915.005,991,600
2024-08-091,845.001,845.001,800.001,820.001,820.005,290,400
2024-08-081,855.001,875.001,800.001,850.001,850.005,046,100
← NewerPage 9 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-0118.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.