Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 280.00 | 294.00 | 276.00 | 284.00 | 284.00 | 760,100 |
| 2026-02-02 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | 242,100 |
| 2026-01-30 | 284.00 | 304.00 | 284.00 | 292.00 | 292.00 | 247,400 |
| 2026-01-29 | 290.00 | 290.00 | 252.00 | 284.00 | 284.00 | 358,600 |
| 2026-01-28 | 304.00 | 304.00 | 284.00 | 294.00 | 294.00 | 1,417,900 |
| 2026-01-27 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 330,700 |
| 2026-01-26 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | 286,200 |
| 2026-01-23 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 463,400 |
| 2026-01-22 | 306.00 | 312.00 | 304.00 | 304.00 | 304.00 | 235,500 |
| 2026-01-21 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | 188,500 |
| 2026-01-20 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | 191,600 |
| 2026-01-19 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | 232,600 |
| 2026-01-16 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-01-15 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | 468,300 |
| 2026-01-14 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 156,000 |
| 2026-01-13 | 304.00 | 310.00 | 304.00 | 306.00 | 306.00 | 183,700 |
| 2026-01-12 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 601,900 |
| 2026-01-09 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | 390,800 |
| 2026-01-08 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 250,500 |
| 2026-01-07 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 497,700 |
| 2026-01-06 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 841,900 |
| 2026-01-05 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 347,600 |
| 2026-01-02 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 291,100 |
| 2026-01-01 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-31 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2025-12-30 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 351,600 |
| 2025-12-29 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 404,100 |
| 2025-12-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-12-24 | 298.00 | 338.00 | 296.00 | 300.00 | 300.00 | 1,158,200 |
| 2025-12-23 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | 111,400 |
| 2025-12-22 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | 339,100 |
| 2025-12-19 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | 449,400 |
| 2025-12-18 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 605,600 |
| 2025-12-17 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 227,100 |
| 2025-12-16 | 296.00 | 306.00 | 296.00 | 302.00 | 302.00 | 230,400 |
| 2025-12-15 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 1,013,100 |
| 2025-12-12 | 306.00 | 312.00 | 298.00 | 298.00 | 298.00 | 899,900 |
| 2025-12-11 | 310.00 | 320.00 | 306.00 | 306.00 | 306.00 | 377,600 |
| 2025-12-10 | 318.00 | 318.00 | 308.00 | 310.00 | 310.00 | 391,900 |
| 2025-12-09 | 312.00 | 324.00 | 306.00 | 314.00 | 314.00 | 787,100 |
| 2025-12-08 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 792,800 |
| 2025-12-05 | 302.00 | 312.00 | 302.00 | 302.00 | 302.00 | 637,500 |
| 2025-12-04 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | 311,500 |
| 2025-12-03 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 431,900 |
| 2025-12-02 | 304.00 | 310.00 | 298.00 | 302.00 | 302.00 | 1,372,400 |
| 2025-12-01 | 362.00 | 390.00 | 304.00 | 306.00 | 306.00 | 10,431,600 |
| 2025-11-28 | 360.00 | 370.00 | 336.00 | 356.00 | 356.00 | 3,596,400 |
| 2025-11-27 | 314.00 | 370.00 | 306.00 | 352.00 | 352.00 | 12,333,900 |
| 2025-11-26 | 302.00 | 332.00 | 300.00 | 310.00 | 310.00 | 2,041,400 |
| 2025-11-25 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 164,900 |
| 2025-11-24 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 508,700 |
| 2025-11-21 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 152,600 |
| 2025-11-20 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 399,900 |
| 2025-11-19 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | 252,100 |
| 2025-11-18 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 518,500 |
| 2025-11-17 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 446,100 |
| 2025-11-14 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | 258,500 |
| 2025-11-13 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 191,300 |
| 2025-11-12 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 216,700 |
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.