PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 366.00
-6.00 (-1.61%)
Oct 30, 2026, 4:12 PM WIB
PT Sat Nusapersada Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 372.00 | 386.00 | 346.00 | 366.00 | 366.00 | -1.61% | 4,181,300 |
| Oct 29, 2026 | 372.00 | 402.00 | 354.00 | 372.00 | 372.00 | - | 7,717,600 |
| Oct 28, 2026 | 352.00 | 378.00 | 352.00 | 372.00 | 372.00 | -1.59% | 4,983,100 |
| Oct 27, 2026 | 408.00 | 448.00 | 378.00 | 378.00 | 378.00 | -6.90% | 11,515,300 |
| Oct 26, 2026 | 392.00 | 428.00 | 374.00 | 406.00 | 406.00 | 4.10% | 22,685,300 |
| Oct 23, 2026 | 358.00 | 392.00 | 334.00 | 390.00 | 390.00 | 12.72% | 15,041,000 |
| Oct 22, 2026 | 272.00 | 346.00 | 270.00 | 346.00 | 346.00 | 24.46% | 9,511,100 |
| Oct 21, 2026 | 288.00 | 288.00 | 266.00 | 278.00 | 278.00 | -0.71% | 852,700 |
| Oct 20, 2026 | 260.00 | 284.00 | 244.00 | 280.00 | 280.00 | 6.87% | 2,915,300 |
| Oct 19, 2026 | 270.00 | 286.00 | 262.00 | 262.00 | 262.00 | -6.43% | 2,357,600 |
| Oct 16, 2026 | 300.00 | 310.00 | 280.00 | 280.00 | 280.00 | -14.63% | 6,828,700 |
| Oct 15, 2026 | 340.00 | 346.00 | 304.00 | 328.00 | 328.00 | -3.53% | 3,196,000 |
| Oct 14, 2026 | 360.00 | 364.00 | 338.00 | 340.00 | 340.00 | -1.73% | 1,246,900 |
| Oct 13, 2026 | 340.00 | 350.00 | 330.00 | 346.00 | 346.00 | -1.14% | 1,600,100 |
| Oct 12, 2026 | 378.00 | 382.00 | 342.00 | 350.00 | 350.00 | -6.42% | 4,620,300 |
| Oct 9, 2026 | 420.00 | 422.00 | 374.00 | 374.00 | 374.00 | -10.95% | 8,134,900 |
| Oct 8, 2026 | 386.00 | 424.00 | 376.00 | 420.00 | 420.00 | 9.95% | 11,309,800 |
| Oct 7, 2026 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | - | 966,600 |
| Oct 6, 2026 | 382.00 | 392.00 | 380.00 | 382.00 | 382.00 | - | 1,680,100 |
| Oct 5, 2026 | 380.00 | 388.00 | 376.00 | 382.00 | 382.00 | 0.53% | 985,500 |
| Oct 2, 2026 | 386.00 | 396.00 | 378.00 | 380.00 | 380.00 | -1.04% | 1,610,500 |
| Oct 1, 2026 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | -4.00% | 1,778,600 |
| Sep 30, 2026 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 2.56% | 2,003,100 |
| Sep 29, 2026 | 392.00 | 398.00 | 380.00 | 390.00 | 390.00 | - | 1,366,000 |
| Sep 28, 2026 | 404.00 | 418.00 | 376.00 | 390.00 | 390.00 | -2.50% | 4,589,900 |
| Sep 25, 2026 | 398.00 | 418.00 | 378.00 | 400.00 | 400.00 | 0.50% | 7,485,700 |
| Sep 24, 2026 | 440.00 | 468.00 | 390.00 | 398.00 | 398.00 | -9.95% | 28,565,600 |
| Sep 23, 2026 | 374.00 | 448.00 | 370.00 | 442.00 | 442.00 | 18.18% | 18,960,000 |
| Sep 22, 2026 | 386.00 | 394.00 | 368.00 | 374.00 | 374.00 | -3.11% | 3,344,400 |
| 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% | 6,673,000 |
| 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% | 39,958,800 |
| 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% | 264,200 |
| 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 |