PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 290.00
+6.00 (2.11%)
Aug 12, 2026, 4:00 PM WIB
PT Sat Nusapersada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 294.00 | 294.00 | 284.00 | 284.00 | - | - | 222,900 |
| 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 |
| Jul 9, 2026 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | -1.65% | 59,100 |
| Jul 8, 2026 | 242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 0.83% | 208,200 |
| Jul 7, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 184,800 |
| Jul 6, 2026 | 244.00 | 244.00 | 236.00 | 240.00 | 240.00 | -1.64% | 197,700 |
| Jul 3, 2026 | 242.00 | 244.00 | 234.00 | 244.00 | 244.00 | 3.39% | 414,200 |
| Jul 2, 2026 | 242.00 | 246.00 | 236.00 | 236.00 | 236.00 | -2.48% | 120,900 |
| Jul 1, 2026 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3.42% | 266,500 |
| Jun 30, 2026 | 240.00 | 246.00 | 230.00 | 234.00 | 234.00 | -3.31% | 432,200 |
| Jun 29, 2026 | 224.00 | 244.00 | 216.00 | 242.00 | 242.00 | 10.00% | 437,000 |
| Jun 26, 2026 | 228.00 | 228.00 | 214.00 | 220.00 | 220.00 | -0.90% | 451,100 |
| Jun 25, 2026 | 222.00 | 228.00 | 214.00 | 222.00 | 222.00 | - | 147,200 |
| Jun 24, 2026 | 226.00 | 230.00 | 216.00 | 222.00 | 222.00 | -1.77% | 297,600 |
| Jun 23, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -2.59% | 198,700 |
| Jun 22, 2026 | 238.00 | 238.00 | 228.00 | 232.00 | 232.00 | -2.52% | 212,500 |
| Jun 19, 2026 | 236.00 | 242.00 | 228.00 | 238.00 | 238.00 | 0.85% | 632,300 |
| Jun 18, 2026 | 234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 2.18% | 161,900 |
| Jun 17, 2026 | 236.00 | 242.00 | 234.00 | 238.00 | 230.96 | 1.71% | 714,300 |
| Jun 15, 2026 | 234.00 | 242.00 | 228.00 | 234.00 | 227.08 | 2.63% | 980,900 |
| Jun 12, 2026 | 234.00 | 238.00 | 222.00 | 228.00 | 221.26 | 0.88% | 1,168,300 |
| Jun 11, 2026 | 222.00 | 228.00 | 214.00 | 226.00 | 219.32 | 2.73% | 806,200 |
| Jun 10, 2026 | 210.00 | 224.00 | 206.00 | 220.00 | 213.50 | 5.77% | 1,426,800 |
| Jun 9, 2026 | 202.00 | 214.00 | 202.00 | 208.00 | 201.85 | 1.96% | 2,319,300 |
| Jun 8, 2026 | 240.00 | 240.00 | 204.00 | 204.00 | 197.97 | -15.00% | 3,168,500 |
| Jun 5, 2026 | 248.00 | 256.00 | 228.00 | 240.00 | 232.91 | -6.25% | 341,100 |
| Jun 4, 2026 | 252.00 | 260.00 | 238.00 | 256.00 | 248.43 | -3.76% | 412,900 |
| Jun 3, 2026 | 268.00 | 278.00 | 250.00 | 266.00 | 258.14 | 0.76% | 575,200 |