Satria Antaran Prima Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 322.00 | 330.00 | 310.00 | 316.00 | 316.00 | 912,600 |
| 2026-10-22 | 300.00 | 352.00 | 290.00 | 322.00 | 322.00 | 4,193,800 |
| 2026-10-21 | 300.00 | 312.00 | 286.00 | 300.00 | 300.00 | 898,500 |
| 2026-10-20 | 288.00 | 330.00 | 288.00 | 300.00 | 300.00 | 2,426,300 |
| 2026-10-19 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 249,500 |
| 2026-10-16 | 330.00 | 360.00 | 330.00 | 330.00 | 330.00 | 1,549,600 |
| 2026-10-15 | 384.00 | 402.00 | 378.00 | 388.00 | 388.00 | 1,062,200 |
| 2026-10-14 | 440.00 | 440.00 | 400.00 | 400.00 | 400.00 | 3,053,100 |
| 2026-10-13 | 372.00 | 450.00 | 372.00 | 404.00 | 404.00 | 13,390,300 |
| 2026-10-12 | 414.00 | 418.00 | 366.00 | 372.00 | 372.00 | 1,110,600 |
| 2026-10-09 | 418.00 | 432.00 | 396.00 | 410.00 | 410.00 | 1,188,300 |
| 2026-10-08 | 438.00 | 442.00 | 412.00 | 418.00 | 418.00 | 1,442,500 |
| 2026-10-07 | 428.00 | 448.00 | 420.00 | 434.00 | 434.00 | 2,686,900 |
| 2026-10-06 | 444.00 | 450.00 | 422.00 | 430.00 | 430.00 | 3,564,000 |
| 2026-10-05 | 404.00 | 458.00 | 384.00 | 438.00 | 438.00 | 10,278,400 |
| 2026-10-02 | 448.00 | 466.00 | 390.00 | 398.00 | 398.00 | 7,950,500 |
| 2026-10-01 | 406.00 | 486.00 | 406.00 | 444.00 | 444.00 | 39,487,400 |
| 2026-09-30 | 330.00 | 404.00 | 324.00 | 404.00 | 404.00 | 17,081,700 |
| 2026-09-29 | 326.00 | 340.00 | 306.00 | 324.00 | 324.00 | 1,294,300 |
| 2026-09-28 | 356.00 | 358.00 | 304.00 | 330.00 | 330.00 | 2,399,200 |
| 2026-09-25 | 392.00 | 400.00 | 338.00 | 356.00 | 356.00 | 3,722,600 |
| 2026-09-24 | 432.00 | 432.00 | 390.00 | 392.00 | 392.00 | 5,511,900 |
| 2026-09-23 | 422.00 | 462.00 | 386.00 | 426.00 | 426.00 | 43,285,400 |
Page 1 of 1 · 23 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.