PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 400.00
+28.00 (7.53%)
Nov 20, 2025, 4:12 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 374.00 | 436.00 | 374.00 | 398.00 | - | 6.99% | 9,151,400 |
| Nov 19, 2025 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -2.11% | 270,600 |
| Nov 18, 2025 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 0.53% | 592,700 |
| Nov 17, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | -0.53% | 703,300 |
| Nov 14, 2025 | 372.00 | 380.00 | 368.00 | 380.00 | 380.00 | 2.15% | 906,900 |
| Nov 13, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 586,100 |
| Nov 12, 2025 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | -1.05% | 525,900 |
| Nov 11, 2025 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 1,457,000 |
| Nov 10, 2025 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | 0.53% | 1,075,400 |
| Nov 7, 2025 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 445,600 |
| Nov 6, 2025 | 372.00 | 380.00 | 364.00 | 376.00 | 376.00 | 1.62% | 1,101,000 |
| Nov 5, 2025 | 370.00 | 400.00 | 358.00 | 370.00 | 370.00 | - | 6,694,500 |
| Nov 4, 2025 | 392.00 | 396.00 | 370.00 | 370.00 | 370.00 | -5.61% | 2,691,500 |
| Nov 3, 2025 | 394.00 | 398.00 | 388.00 | 392.00 | 392.00 | -0.51% | 877,900 |
| Oct 31, 2025 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | -0.51% | 722,500 |
| Oct 30, 2025 | 398.00 | 410.00 | 394.00 | 396.00 | 396.00 | 0.51% | 1,493,100 |
| 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% | 803,900 |
| 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% | 1,383,700 |
| 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% | 2,285,900 |
| 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 |