PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia · Delayed Price · Currency is IDR 212.00
-2.00 (-0.93%)
Aug 12, 2026, 4:00 PM WIB
IDX:SAPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 210.00 | 216.00 | 200.00 | 212.00 | 212.00 | 3.92% | 62,400 |
| Jul 8, 2026 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | - | 72,700 |
| Jul 7, 2026 | 214.00 | 214.00 | 202.00 | 204.00 | 204.00 | -2.86% | 13,200 |
| Jul 6, 2026 | 202.00 | 216.00 | 202.00 | 210.00 | 210.00 | - | 21,400 |
| Jul 3, 2026 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3.96% | 180,400 |
| Jul 2, 2026 | 208.00 | 208.00 | 190.00 | 202.00 | 202.00 | -2.88% | 108,700 |
| Jul 1, 2026 | 199.00 | 216.00 | 198.00 | 208.00 | 208.00 | 6.67% | 262,300 |
| Jun 30, 2026 | 200.00 | 200.00 | 192.00 | 195.00 | 195.00 | -2.50% | 37,200 |
| Jun 29, 2026 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -3.85% | 28,800 |
| Jun 26, 2026 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | -2.80% | 41,300 |
| Jun 25, 2026 | 212.00 | 252.00 | 206.00 | 214.00 | 214.00 | 2.88% | 1,072,800 |
| 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 |