PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia · Delayed Price · Currency is IDR 376.00
+74.00 (24.50%)
Sep 22, 2026, 4:14 PM WIB
IDX:SAPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 304.00 | 376.00 | 304.00 | 376.00 | 376.00 | 24.50% | 14,679,900 |
| Sep 21, 2026 | 304.00 | 318.00 | 288.00 | 302.00 | 302.00 | -1.31% | 2,621,700 |
| Sep 18, 2026 | 326.00 | 352.00 | 304.00 | 306.00 | 306.00 | -4.97% | 8,962,000 |
| Sep 17, 2026 | 350.00 | 386.00 | 312.00 | 322.00 | 322.00 | -12.02% | 40,484,000 |
| Sep 16, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -14.88% | 987,800 |
| Sep 15, 2026 | 560.00 | 630.00 | 430.00 | 430.00 | 430.00 | -14.85% | 42,241,100 |
| Sep 11, 2026 | 490.00 | 505.00 | 484.00 | 505.00 | 505.00 | 24.38% | 8,958,400 |
| Sep 10, 2026 | 350.00 | 406.00 | 304.00 | 406.00 | 406.00 | 24.54% | 59,786,100 |
| Sep 9, 2026 | 264.00 | 326.00 | 256.00 | 326.00 | 326.00 | 24.43% | 10,192,500 |
| Sep 8, 2026 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | -2.24% | 530,800 |
| Sep 7, 2026 | 280.00 | 286.00 | 252.00 | 268.00 | 268.00 | -1.47% | 1,320,900 |
| Sep 4, 2026 | 288.00 | 302.00 | 262.00 | 272.00 | 272.00 | -4.90% | 2,570,500 |
| Sep 3, 2026 | 310.00 | 336.00 | 280.00 | 286.00 | 286.00 | 5.93% | 19,960,300 |
| Sep 2, 2026 | 218.00 | 270.00 | 216.00 | 270.00 | 270.00 | 25.00% | 5,804,300 |
| Sep 1, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 138,600 |
| Aug 31, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | -0.92% | 135,600 |
| Aug 28, 2026 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 2.83% | 230,900 |
| Aug 27, 2026 | 216.00 | 224.00 | 210.00 | 212.00 | 212.00 | -1.85% | 252,500 |
| Aug 26, 2026 | 222.00 | 232.00 | 216.00 | 216.00 | 216.00 | -2.70% | 263,100 |
| Aug 24, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 65,400 |
| Aug 21, 2026 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 0.93% | 88,300 |
| Aug 20, 2026 | 212.00 | 232.00 | 210.00 | 216.00 | 216.00 | 1.89% | 124,500 |
| Aug 19, 2026 | 212.00 | 214.00 | 204.00 | 212.00 | 212.00 | - | 213,600 |
| Aug 18, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 99,300 |
| Aug 14, 2026 | 214.00 | 224.00 | 210.00 | 212.00 | 212.00 | - | 195,300 |
| Aug 13, 2026 | 212.00 | 218.00 | 212.00 | 212.00 | 212.00 | - | 43,100 |
| Aug 12, 2026 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | -0.93% | 140,900 |
| Aug 11, 2026 | 218.00 | 224.00 | 210.00 | 214.00 | 214.00 | -1.83% | 368,200 |
| Aug 10, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -0.91% | 76,200 |
| Aug 7, 2026 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 0.92% | 176,200 |
| Aug 6, 2026 | 216.00 | 222.00 | 214.00 | 218.00 | 218.00 | - | 73,600 |
| Aug 5, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 175,000 |
| Aug 4, 2026 | 214.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1.89% | 92,000 |
| Aug 3, 2026 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | - | 157,300 |
| Jul 31, 2026 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | -1.85% | 178,300 |
| Jul 30, 2026 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | 0.93% | 365,700 |
| Jul 29, 2026 | 212.00 | 252.00 | 208.00 | 214.00 | 214.00 | 1.90% | 4,267,200 |
| Jul 28, 2026 | 226.00 | 232.00 | 206.00 | 210.00 | 210.00 | -7.08% | 1,521,200 |
| Jul 27, 2026 | 218.00 | 252.00 | 218.00 | 226.00 | 226.00 | 3.67% | 1,773,700 |
| Jul 24, 2026 | 212.00 | 224.00 | 202.00 | 218.00 | 218.00 | 2.83% | 387,600 |
| Jul 23, 2026 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 29,800 |
| Jul 22, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | - | 62,000 |
| Jul 21, 2026 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 117,000 |
| Jul 20, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | 12,400 |
| Jul 17, 2026 | 208.00 | 212.00 | 202.00 | 212.00 | 212.00 | 0.95% | 59,700 |
| Jul 16, 2026 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 34,800 |
| Jul 15, 2026 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | -0.93% | 35,100 |
| Jul 14, 2026 | 212.00 | 214.00 | 206.00 | 214.00 | 214.00 | 1.90% | 75,900 |
| Jul 13, 2026 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 0.96% | 27,100 |
| Jul 10, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -1.89% | 22,100 |