PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia · Delayed Price · Currency is IDR 260.00
+2.00 (0.78%)
Mar 26, 2026, 4:00 PM WIB
IDX:SAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 264.00 | 264.00 | 244.00 | 258.00 | 258.00 | -2.27% | 95,000 |
| Mar 17, 2026 | 270.00 | 270.00 | 242.00 | 264.00 | 264.00 | - | 114,000 |
| Mar 16, 2026 | 250.00 | 264.00 | 244.00 | 264.00 | 264.00 | 1.54% | 141,400 |
| Mar 13, 2026 | 258.00 | 268.00 | 250.00 | 260.00 | 260.00 | - | 45,400 |
| Mar 12, 2026 | 250.00 | 266.00 | 250.00 | 260.00 | 260.00 | 1.56% | 69,500 |
| Mar 11, 2026 | 260.00 | 266.00 | 250.00 | 256.00 | 256.00 | -1.54% | 127,300 |
| Mar 10, 2026 | 250.00 | 262.00 | 246.00 | 260.00 | 260.00 | 4.00% | 23,200 |
| Mar 9, 2026 | 240.00 | 256.00 | 234.00 | 250.00 | 250.00 | -7.41% | 411,300 |
| Mar 6, 2026 | 272.00 | 274.00 | 250.00 | 270.00 | 270.00 | - | 223,000 |
| Mar 5, 2026 | 256.00 | 272.00 | 256.00 | 270.00 | 270.00 | 2.27% | 61,700 |
| Mar 4, 2026 | 270.00 | 276.00 | 252.00 | 264.00 | 264.00 | -4.35% | 256,000 |
| Mar 3, 2026 | 274.00 | 278.00 | 268.00 | 276.00 | 276.00 | 0.73% | 178,000 |
| Mar 2, 2026 | 282.00 | 282.00 | 268.00 | 274.00 | 274.00 | -2.14% | 241,900 |
| Feb 27, 2026 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | -1.41% | 53,300 |
| Feb 26, 2026 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | -0.70% | 105,800 |
| Feb 25, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 59,800 |
| Feb 24, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 155,700 |
| Feb 23, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | -0.70% | 359,400 |
| Feb 20, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | 0.70% | 465,400 |
| Feb 19, 2026 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 281,200 |
| Feb 18, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 249,800 |
| Feb 13, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | -0.68% | 289,700 |
| Feb 12, 2026 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 0.69% | 324,900 |
| Feb 11, 2026 | 282.00 | 296.00 | 280.00 | 290.00 | 290.00 | 2.84% | 255,900 |
| Feb 10, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 87,300 |
| Feb 9, 2026 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 177,200 |
| Feb 6, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.42% | 69,400 |
| Feb 5, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 80,300 |
| Feb 4, 2026 | 286.00 | 286.00 | 270.00 | 284.00 | 284.00 | - | 163,000 |
| Feb 3, 2026 | 280.00 | 294.00 | 276.00 | 284.00 | 284.00 | - | 760,100 |
| Feb 2, 2026 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | -2.74% | 242,100 |
| Jan 30, 2026 | 284.00 | 304.00 | 284.00 | 292.00 | 292.00 | 2.82% | 247,400 |
| Jan 29, 2026 | 290.00 | 290.00 | 252.00 | 284.00 | 284.00 | -3.40% | 358,600 |
| Jan 28, 2026 | 304.00 | 304.00 | 284.00 | 294.00 | 294.00 | -3.29% | 1,417,900 |
| Jan 27, 2026 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.65% | 330,700 |
| Jan 26, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 286,200 |
| Jan 23, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.66% | 463,400 |
| Jan 22, 2026 | 306.00 | 312.00 | 304.00 | 304.00 | 304.00 | -0.65% | 235,500 |
| Jan 21, 2026 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | -0.65% | 188,500 |
| Jan 20, 2026 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 191,600 |
| Jan 19, 2026 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | - | 232,600 |
| Jan 15, 2026 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | - | 468,300 |
| Jan 14, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.65% | 156,000 |
| Jan 13, 2026 | 304.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 183,700 |
| Jan 12, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 601,900 |
| Jan 9, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 390,800 |
| Jan 8, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.27% | 250,500 |
| Jan 7, 2026 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.28% | 497,700 |
| Jan 6, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 841,900 |
| Jan 5, 2026 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 1.32% | 347,600 |