PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 384.00
-4.00 (-1.03%)
Aug 29, 2025, 9:50 AM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 368.00 | 394.00 | 360.00 | 388.00 | 388.00 | 4.30% | 2,526,600 |
| 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 |
| Aug 21, 2025 | 272.00 | 338.00 | 272.00 | 336.00 | 336.00 | 23.53% | 15,050,900 |
| Aug 20, 2025 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 0.74% | 1,934,500 |
| Aug 19, 2025 | 260.00 | 274.00 | 258.00 | 270.00 | 270.00 | 3.85% | 1,554,500 |
| Aug 15, 2025 | 262.00 | 272.00 | 260.00 | 260.00 | 260.00 | -1.52% | 781,300 |
| Aug 14, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 623,600 |
| Aug 13, 2025 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,083,300 |
| Aug 12, 2025 | 254.00 | 278.00 | 250.00 | 270.00 | 270.00 | 6.30% | 1,627,000 |
| Aug 11, 2025 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.05% | 1,862,100 |
| Aug 8, 2025 | 260.00 | 264.00 | 252.00 | 262.00 | 262.00 | 1.55% | 1,331,500 |
| Aug 7, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.27% | 774,600 |
| Aug 6, 2025 | 270.00 | 270.00 | 256.00 | 264.00 | 264.00 | -1.49% | 1,557,300 |
| 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 |