Sat Nusapersada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 358.00 | 392.00 | 334.00 | 390.00 | 390.00 | 15,041,000 |
| 2026-10-22 | 272.00 | 346.00 | 270.00 | 346.00 | 346.00 | 9,511,100 |
| 2026-10-21 | 288.00 | 288.00 | 266.00 | 278.00 | 278.00 | 852,700 |
| 2026-10-20 | 260.00 | 284.00 | 244.00 | 280.00 | 280.00 | 2,915,300 |
| 2026-10-19 | 270.00 | 286.00 | 262.00 | 262.00 | 262.00 | 2,358,600 |
| 2026-10-16 | 300.00 | 310.00 | 280.00 | 280.00 | 280.00 | 6,836,500 |
| 2026-10-15 | 340.00 | 346.00 | 304.00 | 328.00 | 328.00 | 3,196,000 |
| 2026-10-14 | 360.00 | 364.00 | 338.00 | 340.00 | 340.00 | 1,246,900 |
| 2026-10-13 | 340.00 | 350.00 | 330.00 | 346.00 | 346.00 | 1,600,100 |
| 2026-10-12 | 378.00 | 382.00 | 342.00 | 350.00 | 350.00 | 4,620,300 |
| 2026-10-09 | 420.00 | 422.00 | 374.00 | 374.00 | 374.00 | 8,134,900 |
| 2026-10-08 | 386.00 | 424.00 | 376.00 | 420.00 | 420.00 | 11,412,400 |
| 2026-10-07 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 966,600 |
| 2026-10-06 | 382.00 | 392.00 | 380.00 | 382.00 | 382.00 | 1,680,100 |
| 2026-10-05 | 380.00 | 388.00 | 376.00 | 382.00 | 382.00 | 985,500 |
| 2026-10-02 | 386.00 | 396.00 | 378.00 | 380.00 | 380.00 | 1,610,500 |
| 2026-10-01 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | 1,778,600 |
| 2026-09-30 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2,003,100 |
| 2026-09-29 | 392.00 | 398.00 | 380.00 | 390.00 | 390.00 | 1,366,000 |
| 2026-09-28 | 404.00 | 418.00 | 376.00 | 390.00 | 390.00 | 4,589,900 |
| 2026-09-25 | 398.00 | 418.00 | 378.00 | 400.00 | 400.00 | 7,485,700 |
| 2026-09-24 | 440.00 | 468.00 | 390.00 | 398.00 | 398.00 | 28,565,600 |
| 2026-09-23 | 374.00 | 448.00 | 370.00 | 442.00 | 442.00 | 18,960,000 |
Page 1 of 1 · 23 trading days
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.