PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 386.00
-6.00 (-1.53%)
Sep 21, 2026, 4:10 PM WIB
PT Sat Nusapersada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 396.00 | 406.00 | 372.00 | 386.00 | 386.00 | -1.53% | 3,515,300 |
| Sep 18, 2026 | 428.00 | 496.00 | 368.00 | 392.00 | 392.00 | -8.41% | 25,973,200 |
| Sep 17, 2026 | 424.00 | 438.00 | 410.00 | 428.00 | 428.00 | -2.73% | 6,412,300 |
| Sep 16, 2026 | 464.00 | 476.00 | 410.00 | 440.00 | 440.00 | -8.33% | 15,486,200 |
| Sep 15, 2026 | 452.00 | 500.00 | 450.00 | 480.00 | 480.00 | 6.67% | 39,949,300 |
| Sep 14, 2026 | 400.00 | 454.00 | 394.00 | 450.00 | 450.00 | 20.97% | 65,836,800 |
| Sep 11, 2026 | 370.00 | 372.00 | 320.00 | 372.00 | 372.00 | 24.83% | 27,881,900 |
| Sep 10, 2026 | 296.00 | 308.00 | 294.00 | 298.00 | 298.00 | 0.68% | 207,700 |
| Sep 9, 2026 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | - | 328,100 |
| Sep 8, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.67% | 174,300 |
| Sep 7, 2026 | 302.00 | 306.00 | 292.00 | 298.00 | 298.00 | -1.32% | 627,400 |
| Sep 4, 2026 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 217,200 |
| Sep 3, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 348,200 |
| Sep 2, 2026 | 306.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1.31% | 457,500 |
| Sep 1, 2026 | 296.00 | 316.00 | 292.00 | 306.00 | 306.00 | 3.38% | 959,400 |
| Aug 31, 2026 | 298.00 | 298.00 | 288.00 | 296.00 | 296.00 | -0.67% | 178,900 |
| Aug 28, 2026 | 294.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.05% | 262,200 |
| Aug 27, 2026 | 286.00 | 292.00 | 282.00 | 292.00 | 292.00 | 1.39% | 268,700 |
| Aug 26, 2026 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | -2.70% | 607,800 |
| Aug 24, 2026 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | -0.67% | 370,200 |
| Aug 21, 2026 | 288.00 | 300.00 | 288.00 | 298.00 | 298.00 | 3.47% | 929,600 |
| Aug 20, 2026 | 292.00 | 292.00 | 284.00 | 288.00 | 288.00 | 0.70% | 800,800 |
| Aug 19, 2026 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 0.70% | 501,500 |
| Aug 18, 2026 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | - | 558,200 |
| Aug 14, 2026 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 211,600 |
| Aug 13, 2026 | 290.00 | 292.00 | 282.00 | 286.00 | 286.00 | -1.38% | 107,900 |
| Aug 12, 2026 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2.11% | 240,300 |
| Aug 11, 2026 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | -2.74% | 306,200 |
| Aug 10, 2026 | 280.00 | 292.00 | 280.00 | 292.00 | 292.00 | 5.04% | 1,566,100 |
| Aug 7, 2026 | 278.00 | 280.00 | 272.00 | 278.00 | 278.00 | - | 746,000 |
| Aug 6, 2026 | 286.00 | 286.00 | 272.00 | 278.00 | 278.00 | -1.42% | 852,000 |
| Aug 5, 2026 | 298.00 | 300.00 | 282.00 | 282.00 | 282.00 | -3.42% | 933,400 |
| Aug 4, 2026 | 278.00 | 292.00 | 268.00 | 292.00 | 292.00 | 5.04% | 2,711,800 |
| Aug 3, 2026 | 280.00 | 340.00 | 274.00 | 278.00 | 278.00 | 0.72% | 10,217,300 |
| Jul 31, 2026 | 274.00 | 290.00 | 268.00 | 276.00 | 276.00 | 3.76% | 1,076,400 |
| Jul 30, 2026 | 260.00 | 276.00 | 260.00 | 266.00 | 266.00 | 3.10% | 241,900 |
| Jul 29, 2026 | 262.00 | 272.00 | 254.00 | 258.00 | 258.00 | -1.53% | 185,900 |
| Jul 28, 2026 | 264.00 | 270.00 | 260.00 | 262.00 | 262.00 | 0.77% | 344,100 |
| Jul 27, 2026 | 256.00 | 266.00 | 250.00 | 260.00 | 260.00 | 0.78% | 237,100 |
| Jul 24, 2026 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 2.38% | 647,700 |
| Jul 23, 2026 | 250.00 | 260.00 | 248.00 | 252.00 | 252.00 | 2.44% | 538,800 |
| Jul 22, 2026 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | - | 407,400 |
| Jul 21, 2026 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -1.60% | 217,000 |
| Jul 20, 2026 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 686,500 |
| Jul 17, 2026 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.81% | 341,600 |
| Jul 16, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 291,800 |
| Jul 15, 2026 | 242.00 | 246.00 | 238.00 | 244.00 | 244.00 | 0.83% | 620,700 |
| Jul 14, 2026 | 242.00 | 242.00 | 226.00 | 242.00 | 242.00 | - | 501,100 |
| Jul 13, 2026 | 240.00 | 242.00 | 234.00 | 242.00 | 242.00 | 1.68% | 294,400 |
| Jul 10, 2026 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 226,200 |