Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1,100.00 | 1,105.00 | 1,060.00 | 1,070.00 | 1,070.00 | 78,200 |
| 2021-11-12 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,400 |
| 2021-11-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,600 |
| 2021-11-10 | 1,050.00 | 1,100.00 | 1,040.00 | 1,055.00 | 1,055.00 | 11,200 |
| 2021-11-09 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,300 |
| 2021-11-08 | 1,080.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 18,200 |
| 2021-11-05 | 1,075.00 | 1,100.00 | 1,035.00 | 1,080.00 | 1,080.00 | 50,600 |
| 2021-11-04 | 1,050.00 | 1,080.00 | 1,035.00 | 1,075.00 | 1,075.00 | 88,800 |
| 2021-11-03 | 1,070.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16,000 |
| 2021-11-02 | 1,055.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 8,200 |
| 2021-11-01 | 1,085.00 | 1,120.00 | 1,050.00 | 1,050.00 | 1,050.00 | 63,200 |
| 2021-10-29 | 1,050.00 | 1,095.00 | 1,035.00 | 1,035.00 | 1,035.00 | 23,700 |
| 2021-10-28 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,500 |
| 2021-10-27 | 1,065.00 | 1,080.00 | 1,030.00 | 1,060.00 | 1,060.00 | 17,600 |
| 2021-10-26 | 1,020.00 | 1,080.00 | 1,020.00 | 1,065.00 | 1,065.00 | 16,500 |
| 2021-10-25 | 1,030.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1,800 |
← NewerPage 21 of 21 · 1,216 trading days
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.