PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 396.00
-2.00 (-0.51%)
Oct 31, 2025, 2:50 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 400.00 | 404.00 | 396.00 | 398.00 | - | 0.51% | 119,500 |
| Oct 30, 2025 | 398.00 | 410.00 | 394.00 | 396.00 | 396.00 | 0.51% | 1,643,300 |
| Oct 29, 2025 | 398.00 | 408.00 | 394.00 | 394.00 | 394.00 | -0.51% | 1,124,800 |
| Oct 28, 2025 | 408.00 | 418.00 | 388.00 | 396.00 | 396.00 | -2.94% | 2,651,300 |
| Oct 27, 2025 | 448.00 | 448.00 | 402.00 | 408.00 | 408.00 | -8.93% | 7,121,600 |
| Oct 24, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 2,935,400 |
| Oct 23, 2025 | 448.00 | 460.00 | 448.00 | 456.00 | 456.00 | 1.33% | 441,400 |
| Oct 22, 2025 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | 0.45% | 1,208,300 |
| Oct 21, 2025 | 440.00 | 450.00 | 440.00 | 448.00 | 448.00 | 1.82% | 653,700 |
| Oct 20, 2025 | 434.00 | 450.00 | 420.00 | 440.00 | 440.00 | 1.85% | 804,000 |
| Oct 17, 2025 | 450.00 | 456.00 | 426.00 | 432.00 | 432.00 | -3.14% | 1,749,200 |
| Oct 16, 2025 | 446.00 | 456.00 | 442.00 | 446.00 | 446.00 | 0.90% | 1,050,400 |
| Oct 15, 2025 | 450.00 | 464.00 | 436.00 | 442.00 | 442.00 | -0.90% | 1,516,900 |
| Oct 14, 2025 | 460.00 | 460.00 | 442.00 | 446.00 | 446.00 | -3.46% | 1,936,700 |
| Oct 13, 2025 | 466.00 | 478.00 | 456.00 | 462.00 | 462.00 | 0.43% | 1,310,200 |
| Oct 10, 2025 | 454.00 | 484.00 | 454.00 | 460.00 | 460.00 | 2.68% | 3,320,600 |
| Oct 9, 2025 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | -2.61% | 1,527,400 |
| Oct 8, 2025 | 462.00 | 472.00 | 452.00 | 460.00 | 460.00 | -0.43% | 1,338,500 |
| Oct 7, 2025 | 466.00 | 474.00 | 458.00 | 462.00 | 462.00 | -0.86% | 1,040,100 |
| Oct 6, 2025 | 480.00 | 486.00 | 464.00 | 466.00 | 466.00 | -2.10% | 2,524,000 |
| Oct 3, 2025 | 474.00 | 494.00 | 470.00 | 476.00 | 476.00 | 1.71% | 8,282,300 |
| Oct 2, 2025 | 422.00 | 494.00 | 422.00 | 468.00 | 468.00 | 10.90% | 12,749,300 |
| Oct 1, 2025 | 428.00 | 440.00 | 418.00 | 422.00 | 422.00 | -1.86% | 1,525,100 |
| Sep 30, 2025 | 458.00 | 458.00 | 424.00 | 430.00 | 430.00 | -4.02% | 1,608,100 |
| Sep 29, 2025 | 412.00 | 448.00 | 408.00 | 448.00 | 448.00 | 9.80% | 4,249,500 |
| Sep 26, 2025 | 408.00 | 414.00 | 398.00 | 408.00 | 408.00 | 0.49% | 1,363,700 |
| Sep 25, 2025 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.93% | 748,600 |
| Sep 24, 2025 | 422.00 | 436.00 | 406.00 | 414.00 | 414.00 | -1.90% | 984,800 |
| Sep 23, 2025 | 432.00 | 444.00 | 408.00 | 422.00 | 422.00 | -1.86% | 2,876,200 |
| Sep 22, 2025 | 410.00 | 456.00 | 400.00 | 430.00 | 430.00 | 4.88% | 2,876,200 |
| Sep 19, 2025 | 430.00 | 430.00 | 392.00 | 410.00 | 410.00 | -4.65% | 2,693,200 |
| Sep 18, 2025 | 442.00 | 442.00 | 380.00 | 430.00 | 430.00 | -2.71% | 3,435,200 |
| Sep 17, 2025 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | -3.49% | 1,166,600 |
| Sep 16, 2025 | 468.00 | 468.00 | 442.00 | 458.00 | 458.00 | -2.14% | 2,352,400 |
| Sep 15, 2025 | 470.00 | 478.00 | 466.00 | 468.00 | 468.00 | -0.43% | 1,131,000 |
| Sep 12, 2025 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -0.84% | 1,392,300 |
| Sep 11, 2025 | 476.00 | 486.00 | 470.00 | 474.00 | 474.00 | 0.42% | 3,157,900 |
| Sep 10, 2025 | 468.00 | 488.00 | 468.00 | 472.00 | 472.00 | 0.85% | 2,715,600 |
| Sep 9, 2025 | 472.00 | 488.00 | 462.00 | 468.00 | 468.00 | -0.85% | 2,488,200 |
| Sep 8, 2025 | 470.00 | 492.00 | 434.00 | 472.00 | 472.00 | - | 12,936,400 |
| Sep 4, 2025 | 515.00 | 525.00 | 464.00 | 472.00 | 472.00 | -7.45% | 8,093,600 |
| Sep 3, 2025 | 500.00 | 550.00 | 462.00 | 510.00 | 510.00 | 15.38% | 30,018,100 |
| Sep 2, 2025 | 354.00 | 442.00 | 354.00 | 442.00 | 442.00 | 24.86% | 12,244,100 |
| Sep 1, 2025 | 350.00 | 380.00 | 318.00 | 354.00 | 354.00 | -4.84% | 2,862,200 |
| Aug 29, 2025 | 390.00 | 392.00 | 358.00 | 372.00 | 372.00 | -4.12% | 4,939,300 |
| Aug 28, 2025 | 368.00 | 394.00 | 360.00 | 388.00 | 388.00 | 4.30% | 3,129,200 |
| Aug 27, 2025 | 398.00 | 404.00 | 360.00 | 372.00 | 372.00 | -2.62% | 5,770,800 |
| Aug 26, 2025 | 354.00 | 426.00 | 350.00 | 382.00 | 382.00 | 7.91% | 11,293,300 |
| Aug 25, 2025 | 314.00 | 372.00 | 314.00 | 354.00 | 354.00 | 13.46% | 15,744,200 |
| Aug 22, 2025 | 336.00 | 350.00 | 308.00 | 312.00 | 312.00 | -7.14% | 10,109,800 |