PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 270.00
+4.00 (1.50%)
May 22, 2026, 4:00 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 262.00 | 272.00 | 256.00 | 270.00 | - | 1.50% | 838,800 |
| May 21, 2026 | 292.00 | 292.00 | 260.00 | 266.00 | 266.00 | -5.00% | 1,380,800 |
| May 20, 2026 | 286.00 | 294.00 | 274.00 | 280.00 | 280.00 | -2.10% | 552,600 |
| May 19, 2026 | 304.00 | 304.00 | 286.00 | 286.00 | 286.00 | -3.38% | 982,200 |
| May 18, 2026 | 304.00 | 304.00 | 290.00 | 296.00 | 296.00 | -2.63% | 1,556,300 |
| May 13, 2026 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | - | 887,000 |
| May 12, 2026 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 0.66% | 179,100 |
| May 11, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -0.66% | 236,300 |
| May 8, 2026 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | -1.30% | 695,900 |
| May 7, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 458,400 |
| May 6, 2026 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | - | 535,700 |
| May 5, 2026 | 312.00 | 312.00 | 302.00 | 308.00 | 308.00 | - | 433,600 |
| May 4, 2026 | 308.00 | 314.00 | 304.00 | 308.00 | 308.00 | 0.65% | 1,318,800 |
| Apr 30, 2026 | 310.00 | 320.00 | 298.00 | 306.00 | 306.00 | - | 2,428,200 |
| Apr 29, 2026 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | -0.65% | 191,600 |
| Apr 28, 2026 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | -0.65% | 273,600 |
| Apr 27, 2026 | 302.00 | 334.00 | 296.00 | 310.00 | 310.00 | 4.03% | 483,500 |
| Apr 24, 2026 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | -3.87% | 974,300 |
| Apr 23, 2026 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | - | 323,900 |
| Apr 22, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 775,600 |
| Apr 21, 2026 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | -0.64% | 249,800 |
| Apr 20, 2026 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 750,200 |
| Apr 17, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 736,200 |
| Apr 16, 2026 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 593,200 |
| Apr 15, 2026 | 310.00 | 324.00 | 308.00 | 316.00 | 316.00 | 1.94% | 724,500 |
| Apr 14, 2026 | 300.00 | 314.00 | 298.00 | 310.00 | 310.00 | 4.03% | 2,114,400 |
| Apr 13, 2026 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 457,300 |
| Apr 10, 2026 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 0.68% | 870,700 |
| Apr 9, 2026 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 1,157,000 |
| Apr 8, 2026 | 302.00 | 312.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,024,600 |
| Apr 7, 2026 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 542,700 |
| Apr 6, 2026 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 0.67% | 494,200 |
| Apr 2, 2026 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 580,200 |
| Apr 1, 2026 | 300.00 | 320.00 | 294.00 | 296.00 | 296.00 | -0.67% | 1,901,700 |
| Mar 31, 2026 | 322.00 | 322.00 | 294.00 | 298.00 | 298.00 | -7.45% | 4,351,300 |
| Mar 30, 2026 | 380.00 | 380.00 | 322.00 | 322.00 | 322.00 | -14.81% | 5,242,300 |
| Mar 27, 2026 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 233,600 |
| Mar 26, 2026 | 370.00 | 380.00 | 362.00 | 376.00 | 376.00 | 2.17% | 411,100 |
| Mar 25, 2026 | 346.00 | 378.00 | 344.00 | 368.00 | 368.00 | 5.75% | 322,900 |
| Mar 17, 2026 | 336.00 | 350.00 | 336.00 | 348.00 | 348.00 | 3.57% | 501,400 |
| Mar 16, 2026 | 342.00 | 342.00 | 326.00 | 336.00 | 336.00 | -1.18% | 709,600 |
| Mar 13, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 798,100 |
| Mar 12, 2026 | 346.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.16% | 798,400 |
| Mar 11, 2026 | 354.00 | 366.00 | 332.00 | 346.00 | 346.00 | -1.14% | 2,338,300 |
| Mar 10, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 3.55% | 1,529,100 |
| Mar 9, 2026 | 334.00 | 370.00 | 324.00 | 338.00 | 338.00 | -7.14% | 2,120,500 |
| Mar 6, 2026 | 376.00 | 378.00 | 364.00 | 364.00 | 364.00 | -3.19% | 433,300 |
| Mar 5, 2026 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 2.17% | 925,700 |
| Mar 4, 2026 | 392.00 | 392.00 | 350.00 | 368.00 | 368.00 | -8.00% | 2,192,900 |
| Mar 3, 2026 | 388.00 | 404.00 | 384.00 | 400.00 | 400.00 | 3.09% | 507,500 |