Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | 315,200 |
| 2025-11-10 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | 469,700 |
| 2025-11-07 | 314.00 | 314.00 | 304.00 | 312.00 | 312.00 | 758,000 |
| 2025-11-06 | 296.00 | 364.00 | 296.00 | 314.00 | 314.00 | 16,678,800 |
| 2025-11-05 | 310.00 | 310.00 | 288.00 | 294.00 | 294.00 | 1,564,900 |
| 2025-11-04 | 326.00 | 326.00 | 306.00 | 310.00 | 310.00 | 740,100 |
| 2025-11-03 | 338.00 | 340.00 | 314.00 | 326.00 | 326.00 | 1,421,200 |
| 2025-10-31 | 326.00 | 368.00 | 320.00 | 336.00 | 336.00 | 11,674,600 |
| 2025-10-30 | 318.00 | 324.00 | 308.00 | 324.00 | 324.00 | 1,826,800 |
| 2025-10-29 | 308.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1,044,700 |
| 2025-10-28 | 306.00 | 332.00 | 300.00 | 308.00 | 308.00 | 2,393,300 |
| 2025-10-27 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 1,103,500 |
| 2025-10-24 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 261,400 |
| 2025-10-23 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 255,000 |
← NewerPage 5 of 5 · 254 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.