PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia · Delayed Price · Currency is IDR 310.00
-2.00 (-0.64%)
Sep 4, 2025, 4:13 PM WIB
IDX:SAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 312.00 | 316.00 | 304.00 | 310.00 | 310.00 | -0.64% | 191,700 |
| Sep 3, 2025 | 322.00 | 322.00 | 298.00 | 312.00 | 312.00 | -1.27% | 320,600 |
| Sep 2, 2025 | 298.00 | 322.00 | 294.00 | 316.00 | 316.00 | 8.97% | 619,100 |
| Sep 1, 2025 | 266.00 | 302.00 | 266.00 | 290.00 | 290.00 | -6.45% | 623,400 |
| Aug 29, 2025 | 310.00 | 312.00 | 300.00 | 310.00 | 310.00 | - | 705,000 |
| Aug 28, 2025 | 324.00 | 324.00 | 310.00 | 310.00 | 310.00 | -4.32% | 1,131,300 |
| Aug 27, 2025 | 322.00 | 326.00 | 316.00 | 324.00 | 324.00 | 0.62% | 607,100 |
| Aug 26, 2025 | 318.00 | 348.00 | 306.00 | 322.00 | 322.00 | 1.26% | 2,057,900 |
| Aug 25, 2025 | 330.00 | 330.00 | 310.00 | 318.00 | 318.00 | -3.64% | 2,035,000 |
| Aug 22, 2025 | 340.00 | 354.00 | 326.00 | 330.00 | 330.00 | -2.94% | 1,694,800 |
| Aug 21, 2025 | 356.00 | 364.00 | 332.00 | 340.00 | 340.00 | -8.60% | 5,710,900 |
| Aug 20, 2025 | 300.00 | 372.00 | 300.00 | 372.00 | 372.00 | 24.83% | 18,933,500 |
| Aug 19, 2025 | 288.00 | 300.00 | 284.00 | 298.00 | 298.00 | 3.47% | 687,200 |
| Aug 15, 2025 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | - | 278,500 |
| Aug 14, 2025 | 290.00 | 290.00 | 282.00 | 288.00 | 288.00 | - | 339,300 |
| Aug 13, 2025 | 298.00 | 298.00 | 274.00 | 288.00 | 288.00 | -3.36% | 2,394,100 |
| Aug 12, 2025 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 107,500 |
| Aug 11, 2025 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 87,200 |
| Aug 8, 2025 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | -0.67% | 95,200 |
| Aug 7, 2025 | 298.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.67% | 350,800 |
| Aug 6, 2025 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | -0.67% | 247,300 |
| Aug 5, 2025 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | -0.66% | 405,400 |
| Aug 4, 2025 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | -0.66% | 367,100 |
| Aug 1, 2025 | 300.00 | 314.00 | 298.00 | 304.00 | 304.00 | 1.33% | 315,000 |
| Jul 31, 2025 | 300.00 | 318.00 | 294.00 | 300.00 | 300.00 | 1.35% | 698,800 |
| Jul 30, 2025 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | - | 85,200 |
| Jul 29, 2025 | 298.00 | 308.00 | 294.00 | 296.00 | 296.00 | -0.67% | 263,400 |
| Jul 28, 2025 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | -0.67% | 496,300 |
| Jul 25, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 158,500 |
| Jul 24, 2025 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 119,000 |
| Jul 23, 2025 | 304.00 | 306.00 | 298.00 | 304.00 | 304.00 | - | 209,900 |
| Jul 22, 2025 | 308.00 | 318.00 | 300.00 | 304.00 | 304.00 | -1.30% | 499,200 |
| Jul 21, 2025 | 312.00 | 326.00 | 300.00 | 308.00 | 308.00 | -1.28% | 525,000 |
| Jul 18, 2025 | 322.00 | 322.00 | 306.00 | 312.00 | 312.00 | -0.64% | 288,800 |
| Jul 17, 2025 | 310.00 | 330.00 | 310.00 | 314.00 | 314.00 | 3.29% | 589,400 |
| Jul 16, 2025 | 316.00 | 320.00 | 302.00 | 304.00 | 304.00 | -2.56% | 379,600 |
| Jul 15, 2025 | 318.00 | 324.00 | 306.00 | 312.00 | 312.00 | -2.50% | 518,100 |
| Jul 14, 2025 | 330.00 | 330.00 | 316.00 | 320.00 | 320.00 | -3.03% | 297,400 |
| Jul 11, 2025 | 328.00 | 338.00 | 324.00 | 330.00 | 330.00 | - | 268,700 |
| Jul 10, 2025 | 328.00 | 336.00 | 320.00 | 330.00 | 330.00 | 0.61% | 729,600 |
| Jul 9, 2025 | 332.00 | 344.00 | 320.00 | 328.00 | 328.00 | -1.20% | 884,400 |
| Jul 8, 2025 | 314.00 | 358.00 | 314.00 | 332.00 | 332.00 | 6.41% | 1,587,300 |
| Jul 7, 2025 | 324.00 | 334.00 | 304.00 | 312.00 | 312.00 | -3.11% | 1,234,900 |
| Jul 4, 2025 | 346.00 | 394.00 | 322.00 | 322.00 | 322.00 | -0.62% | 7,875,100 |
| Jul 3, 2025 | 264.00 | 324.00 | 258.00 | 324.00 | 324.00 | 24.62% | 3,511,700 |
| Jul 2, 2025 | 272.00 | 272.00 | 254.00 | 260.00 | 260.00 | -2.99% | 509,000 |
| Jul 1, 2025 | 268.00 | 270.00 | 262.00 | 268.00 | 268.00 | - | 138,900 |
| Jun 30, 2025 | 276.00 | 278.00 | 250.00 | 268.00 | 268.00 | -2.90% | 532,100 |
| Jun 26, 2025 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | -1.43% | 83,600 |
| Jun 25, 2025 | 286.00 | 288.00 | 268.00 | 280.00 | 280.00 | -1.41% | 175,300 |