PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 264.00
-4.00 (-1.49%)
Aug 5, 2025, 3:49 PM WIB
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 268.00 | 274.00 | 254.00 | 268.00 | 268.00 | - | 1,361,200 |
| Aug 4, 2025 | 282.00 | 300.00 | 260.00 | 268.00 | 268.00 | -4.96% | 5,972,400 |
| Aug 1, 2025 | 284.00 | 312.00 | 264.00 | 282.00 | 282.00 | -0.70% | 9,924,300 |
| Jul 31, 2025 | 258.00 | 296.00 | 238.00 | 284.00 | 284.00 | 18.33% | 19,917,100 |
| Jul 30, 2025 | 218.00 | 272.00 | 218.00 | 240.00 | 240.00 | 10.09% | 11,529,200 |
| Jul 29, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 118,800 |
| Jul 28, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 323,600 |
| Jul 25, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 87,200 |
| Jul 24, 2025 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 4.67% | 1,100,900 |
| Jul 23, 2025 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | - | 454,600 |
| Jul 22, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 102,900 |
| Jul 21, 2025 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 314,200 |
| Jul 18, 2025 | 216.00 | 226.00 | 216.00 | 218.00 | 218.00 | 0.93% | 792,700 |
| Jul 17, 2025 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2.86% | 675,400 |
| Jul 16, 2025 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 438,700 |
| Jul 15, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 90,700 |
| Jul 14, 2025 | 210.00 | 216.00 | 206.00 | 206.00 | 206.00 | -1.90% | 285,800 |
| Jul 11, 2025 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2.94% | 82,000 |
| Jul 10, 2025 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | - | 345,600 |
| Jul 9, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 106,600 |
| Jul 8, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 102,300 |
| Jul 7, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.98% | 187,300 |
| Jul 4, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 42,800 |
| Jul 3, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 84,400 |
| Jul 2, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 27,800 |
| Jul 1, 2025 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.90% | 130,800 |
| Jun 30, 2025 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 79,800 |
| Jun 26, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | 286,600 |
| Jun 25, 2025 | 210.00 | 214.00 | 202.00 | 210.00 | 210.00 | 0.96% | 92,400 |
| Jun 24, 2025 | 202.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1.96% | 231,300 |
| Jun 23, 2025 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | -2.86% | 188,700 |
| Jun 20, 2025 | 216.00 | 216.00 | 202.00 | 210.00 | 210.00 | -2.78% | 510,100 |
| Jun 19, 2025 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | -1.82% | 342,300 |
| Jun 18, 2025 | 220.00 | 224.00 | 214.00 | 220.00 | 214.78 | 0.92% | 323,000 |
| Jun 17, 2025 | 222.00 | 222.00 | 216.00 | 218.00 | 212.83 | -0.91% | 307,200 |
| Jun 16, 2025 | 226.00 | 228.00 | 216.00 | 220.00 | 214.78 | -2.65% | 345,000 |
| Jun 13, 2025 | 226.00 | 228.00 | 224.00 | 226.00 | 220.64 | - | 182,000 |
| Jun 12, 2025 | 224.00 | 228.00 | 218.00 | 226.00 | 220.64 | 2.73% | 863,500 |
| Jun 11, 2025 | 224.00 | 224.00 | 216.00 | 220.00 | 214.78 | -1.79% | 137,000 |
| Jun 10, 2025 | 218.00 | 226.00 | 218.00 | 224.00 | 218.68 | 3.70% | 345,900 |
| Jun 5, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 210.87 | - | 442,700 |
| Jun 4, 2025 | 218.00 | 220.00 | 214.00 | 216.00 | 210.87 | - | 494,800 |
| Jun 3, 2025 | 222.00 | 228.00 | 216.00 | 216.00 | 210.87 | -2.70% | 832,400 |
| Jun 2, 2025 | 224.00 | 228.00 | 216.00 | 222.00 | 216.73 | -0.89% | 521,800 |
| May 28, 2025 | 224.00 | 226.00 | 218.00 | 224.00 | 218.68 | 0.90% | 710,000 |
| May 27, 2025 | 226.00 | 226.00 | 218.00 | 222.00 | 216.73 | -0.89% | 166,100 |
| May 26, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 218.68 | -2.61% | 1,343,100 |
| May 23, 2025 | 216.00 | 254.00 | 212.00 | 230.00 | 224.54 | 7.48% | 15,090,100 |
| May 22, 2025 | 212.00 | 216.00 | 210.00 | 214.00 | 208.92 | - | 185,200 |
| May 21, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 208.92 | -0.93% | 211,000 |