PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia · Delayed Price · Currency is IDR 214.00
+6.00 (2.88%)
Jun 25, 2026, 11:58 AM WIB
IDX:SAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 210.00 | 230.00 | 208.00 | 208.00 | 208.00 | -9.57% | 38,300 |
| Jun 23, 2026 | 236.00 | 236.00 | 218.00 | 230.00 | 230.00 | -0.86% | 23,400 |
| Jun 22, 2026 | 230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 4,000 |
| Jun 19, 2026 | 234.00 | 234.00 | 212.00 | 230.00 | 230.00 | 0.88% | 22,400 |
| Jun 18, 2026 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 0.88% | 89,400 |
| Jun 17, 2026 | 226.00 | 232.00 | 214.00 | 226.00 | 226.00 | - | 29,400 |
| Jun 15, 2026 | 216.00 | 226.00 | 206.00 | 226.00 | 226.00 | 4.63% | 106,000 |
| Jun 12, 2026 | 212.00 | 218.00 | 206.00 | 216.00 | 216.00 | 4.85% | 107,600 |
| Jun 11, 2026 | 236.00 | 236.00 | 206.00 | 206.00 | 206.00 | -12.71% | 405,200 |
| Jun 10, 2026 | 204.00 | 240.00 | 200.00 | 236.00 | 236.00 | 15.69% | 250,600 |
| Jun 9, 2026 | 197.00 | 206.00 | 190.00 | 204.00 | 204.00 | 3.55% | 63,500 |
| Jun 8, 2026 | 190.00 | 204.00 | 190.00 | 197.00 | 197.00 | -1.50% | 94,400 |
| Jun 5, 2026 | 206.00 | 206.00 | 195.00 | 200.00 | 200.00 | - | 35,900 |
| Jun 4, 2026 | 200.00 | 200.00 | 180.00 | 200.00 | 200.00 | -0.99% | 113,100 |
| Jun 3, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -0.98% | 400,900 |
| Jun 2, 2026 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 159,600 |
| May 29, 2026 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | - | 116,000 |
| May 26, 2026 | 208.00 | 218.00 | 199.00 | 200.00 | 200.00 | -3.85% | 291,900 |
| May 25, 2026 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | 1.96% | 73,300 |
| May 22, 2026 | 208.00 | 208.00 | 195.00 | 204.00 | 204.00 | -2.86% | 132,300 |
| May 21, 2026 | 216.00 | 224.00 | 195.00 | 210.00 | 210.00 | -2.78% | 293,400 |
| May 20, 2026 | 240.00 | 240.00 | 206.00 | 216.00 | 216.00 | -6.90% | 87,900 |
| May 19, 2026 | 232.00 | 244.00 | 226.00 | 232.00 | 232.00 | 0.87% | 99,200 |
| May 18, 2026 | 242.00 | 242.00 | 228.00 | 230.00 | 230.00 | -4.96% | 137,300 |
| May 13, 2026 | 244.00 | 246.00 | 240.00 | 242.00 | 242.00 | -0.82% | 25,600 |
| May 12, 2026 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | - | 77,500 |
| May 11, 2026 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | - | 79,300 |
| May 8, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | - | 139,100 |
| May 7, 2026 | 244.00 | 250.00 | 242.00 | 244.00 | 244.00 | -0.81% | 56,100 |
| May 6, 2026 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | -1.60% | 4,500 |
| May 5, 2026 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 0.81% | 67,700 |
| May 4, 2026 | 252.00 | 254.00 | 240.00 | 248.00 | 248.00 | -1.59% | 47,700 |
| Apr 30, 2026 | 256.00 | 256.00 | 242.00 | 252.00 | 252.00 | -1.56% | 347,400 |
| Apr 29, 2026 | 248.00 | 256.00 | 246.00 | 256.00 | 256.00 | 3.23% | 400,700 |
| Apr 28, 2026 | 246.00 | 254.00 | 244.00 | 248.00 | 248.00 | 0.81% | 88,800 |
| Apr 27, 2026 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1.65% | 33,800 |
| Apr 24, 2026 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | -2.42% | 245,400 |
| Apr 23, 2026 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 75,400 |
| Apr 22, 2026 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 301,100 |
| Apr 21, 2026 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | -0.80% | 253,100 |
| Apr 20, 2026 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | -0.79% | 223,600 |
| Apr 17, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 87,300 |
| Apr 16, 2026 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 555,900 |
| Apr 15, 2026 | 248.00 | 252.00 | 244.00 | 250.00 | 250.00 | 1.63% | 378,800 |
| Apr 14, 2026 | 248.00 | 254.00 | 244.00 | 246.00 | 246.00 | -0.81% | 236,000 |
| Apr 13, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 134,100 |
| Apr 10, 2026 | 256.00 | 258.00 | 244.00 | 250.00 | 250.00 | - | 278,000 |
| Apr 9, 2026 | 258.00 | 260.00 | 246.00 | 250.00 | 250.00 | -3.10% | 393,300 |
| Apr 8, 2026 | 252.00 | 260.00 | 250.00 | 258.00 | 258.00 | - | 75,700 |
| Apr 7, 2026 | 256.00 | 260.00 | 250.00 | 258.00 | 258.00 | -0.77% | 44,400 |