PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia · Delayed Price · Currency is IDR 228.00
+2.00 (0.88%)
Jun 12, 2026, 4:12 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 234.00 | 234.00 | 222.00 | 228.00 | - | 0.88% | 156,800 |
| Jun 11, 2026 | 222.00 | 228.00 | 214.00 | 226.00 | 226.00 | 2.73% | 806,200 |
| Jun 10, 2026 | 210.00 | 224.00 | 206.00 | 220.00 | 220.00 | 5.77% | 1,426,800 |
| Jun 9, 2026 | 202.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1.96% | 2,319,300 |
| Jun 8, 2026 | 240.00 | 240.00 | 204.00 | 204.00 | 204.00 | -15.00% | 3,168,500 |
| Jun 5, 2026 | 248.00 | 256.00 | 228.00 | 240.00 | 240.00 | -6.25% | 341,100 |
| Jun 4, 2026 | 252.00 | 260.00 | 238.00 | 256.00 | 256.00 | -3.76% | 412,900 |
| Jun 3, 2026 | 268.00 | 278.00 | 250.00 | 266.00 | 266.00 | 0.76% | 575,200 |
| Jun 2, 2026 | 270.00 | 278.00 | 264.00 | 264.00 | 264.00 | -2.22% | 490,900 |
| May 29, 2026 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | - | 424,800 |
| May 26, 2026 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 240,000 |
| May 25, 2026 | 272.00 | 278.00 | 270.00 | 270.00 | 270.00 | - | 210,000 |
| May 22, 2026 | 262.00 | 272.00 | 256.00 | 270.00 | 270.00 | 1.50% | 802,200 |
| 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 |