Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 193.00 | 193.00 | 189.00 | 189.00 | 179.06 | 112,500 |
| 2025-02-07 | 191.00 | 200.00 | 190.00 | 193.00 | 182.85 | 533,400 |
| 2025-02-06 | 193.00 | 193.00 | 190.00 | 192.00 | 181.91 | 738,800 |
| 2025-02-05 | 193.00 | 193.00 | 190.00 | 193.00 | 182.85 | 448,300 |
| 2025-02-04 | 193.00 | 194.00 | 191.00 | 193.00 | 182.85 | 99,300 |
| 2025-02-03 | 196.00 | 196.00 | 191.00 | 193.00 | 182.85 | 491,400 |
| 2025-01-31 | 193.00 | 196.00 | 188.00 | 196.00 | 185.70 | 562,900 |
| 2025-01-30 | 197.00 | 198.00 | 193.00 | 193.00 | 182.85 | 204,300 |
| 2025-01-24 | 197.00 | 197.00 | 194.00 | 197.00 | 186.64 | 292,800 |
| 2025-01-23 | 197.00 | 198.00 | 194.00 | 197.00 | 186.64 | 527,000 |
| 2025-01-22 | 198.00 | 198.00 | 193.00 | 197.00 | 186.64 | 381,300 |
| 2025-01-21 | 198.00 | 199.00 | 194.00 | 198.00 | 187.59 | 527,100 |
| 2025-01-20 | 200.00 | 200.00 | 195.00 | 198.00 | 187.59 | 666,200 |
| 2025-01-17 | 198.00 | 198.00 | 194.00 | 196.00 | 185.70 | 277,300 |
| 2025-01-16 | 198.00 | 198.00 | 194.00 | 196.00 | 185.70 | 82,800 |
| 2025-01-15 | 198.00 | 198.00 | 197.00 | 198.00 | 187.59 | 47,000 |
| 2025-01-14 | 197.00 | 199.00 | 195.00 | 198.00 | 187.59 | 1,912,100 |
| 2025-01-13 | 198.00 | 198.00 | 196.00 | 197.00 | 186.64 | 51,000 |
| 2025-01-10 | 197.00 | 197.00 | 195.00 | 197.00 | 186.64 | 46,100 |
| 2025-01-09 | 198.00 | 200.00 | 196.00 | 197.00 | 186.64 | 273,000 |
| 2025-01-08 | 199.00 | 199.00 | 195.00 | 199.00 | 188.54 | 298,000 |
| 2025-01-07 | 199.00 | 199.00 | 195.00 | 199.00 | 188.54 | 675,200 |
| 2025-01-06 | 198.00 | 200.00 | 196.00 | 198.00 | 187.59 | 460,000 |
| 2025-01-03 | 199.00 | 199.00 | 197.00 | 198.00 | 187.59 | 185,800 |
| 2025-01-02 | 197.00 | 199.00 | 197.00 | 199.00 | 188.54 | 318,200 |
| 2024-12-30 | 197.00 | 198.00 | 193.00 | 197.00 | 186.64 | 67,000 |
| 2024-12-27 | 202.00 | 202.00 | 197.00 | 197.00 | 186.64 | 14,000 |
| 2024-12-24 | 200.00 | 204.00 | 197.00 | 197.00 | 186.64 | 79,000 |
| 2024-12-23 | 197.00 | 202.00 | 195.00 | 200.00 | 189.49 | 110,400 |
| 2024-12-20 | 195.00 | 199.00 | 194.00 | 197.00 | 186.64 | 115,500 |
| 2024-12-19 | 198.00 | 198.00 | 194.00 | 195.00 | 184.75 | 153,400 |
| 2024-12-18 | 198.00 | 202.00 | 197.00 | 198.00 | 187.59 | 129,700 |
| 2024-12-17 | 202.00 | 202.00 | 195.00 | 197.00 | 186.64 | 40,700 |
| 2024-12-16 | 199.00 | 199.00 | 197.00 | 197.00 | 186.64 | 229,900 |
| 2024-12-13 | 200.00 | 200.00 | 198.00 | 199.00 | 188.54 | 4,200 |
| 2024-12-12 | 200.00 | 202.00 | 198.00 | 199.00 | 188.54 | 231,900 |
| 2024-12-11 | 198.00 | 202.00 | 198.00 | 199.00 | 188.54 | 50,900 |
| 2024-12-10 | 202.00 | 202.00 | 197.00 | 198.00 | 187.59 | 51,600 |
| 2024-12-09 | 196.00 | 202.00 | 196.00 | 202.00 | 191.38 | 500,800 |
| 2024-12-06 | 196.00 | 197.00 | 193.00 | 194.00 | 183.80 | 304,000 |
| 2024-12-05 | 198.00 | 198.00 | 194.00 | 196.00 | 185.70 | 149,100 |
| 2024-12-04 | 197.00 | 197.00 | 194.00 | 197.00 | 186.64 | 265,900 |
| 2024-12-03 | 198.00 | 199.00 | 195.00 | 197.00 | 186.64 | 35,300 |
| 2024-12-02 | 200.00 | 200.00 | 191.00 | 197.00 | 186.64 | 401,900 |
| 2024-11-29 | 199.00 | 199.00 | 196.00 | 198.00 | 187.59 | 193,500 |
| 2024-11-28 | 199.00 | 204.00 | 198.00 | 199.00 | 188.54 | 214,400 |
| 2024-11-26 | 202.00 | 202.00 | 198.00 | 199.00 | 188.54 | 186,000 |
| 2024-11-25 | 202.00 | 202.00 | 202.00 | 202.00 | 191.38 | 80,500 |
| 2024-11-22 | 200.00 | 202.00 | 197.00 | 202.00 | 191.38 | 144,300 |
| 2024-11-21 | 202.00 | 202.00 | 198.00 | 200.00 | 189.49 | 58,500 |
| 2024-11-20 | 202.00 | 202.00 | 200.00 | 202.00 | 191.38 | 106,500 |
| 2024-11-19 | 200.00 | 202.00 | 199.00 | 200.00 | 189.49 | 187,300 |
| 2024-11-18 | 200.00 | 200.00 | 198.00 | 200.00 | 189.49 | 178,600 |
| 2024-11-15 | 204.00 | 204.00 | 199.00 | 200.00 | 189.49 | 119,800 |
| 2024-11-14 | 202.00 | 202.00 | 199.00 | 202.00 | 191.38 | 224,500 |
| 2024-11-13 | 204.00 | 204.00 | 200.00 | 202.00 | 191.38 | 97,600 |
| 2024-11-12 | 204.00 | 204.00 | 200.00 | 204.00 | 193.27 | 286,200 |
| 2024-11-11 | 204.00 | 204.00 | 200.00 | 204.00 | 193.27 | 327,500 |
| 2024-11-08 | 202.00 | 204.00 | 202.00 | 204.00 | 193.27 | 16,100 |
| 2024-11-07 | 200.00 | 204.00 | 200.00 | 202.00 | 191.38 | 270,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 7.0352 IDR |
| 2025-06-19 | 5.2176 IDR |
| 2024-06-05 | 6.7301 IDR |
| 2023-06-09 | 5.5322 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.