PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia
· Delayed Price · Currency is IDR 364.00
-12.00 (-3.19%)
At close: Mar 6, 2026
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 376.00 | 378.00 | 364.00 | 364.00 | 364.00 | -3.19% | 433,300 |
| Mar 5, 2026 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 2.17% | 925,700 |
| Mar 4, 2026 | 392.00 | 392.00 | 350.00 | 368.00 | 368.00 | -8.00% | 2,192,900 |
| Mar 3, 2026 | 388.00 | 404.00 | 384.00 | 400.00 | 400.00 | 3.09% | 507,500 |
| Mar 2, 2026 | 390.00 | 398.00 | 380.00 | 388.00 | 388.00 | -3.00% | 2,173,300 |
| Feb 27, 2026 | 404.00 | 404.00 | 386.00 | 400.00 | 400.00 | 1.52% | 390,200 |
| Feb 26, 2026 | 400.00 | 402.00 | 392.00 | 394.00 | 394.00 | -1.99% | 905,700 |
| Feb 25, 2026 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | - | 864,300 |
| Feb 24, 2026 | 406.00 | 410.00 | 390.00 | 402.00 | 402.00 | -0.99% | 784,100 |
| Feb 23, 2026 | 406.00 | 410.00 | 400.00 | 406.00 | 406.00 | 0.50% | 1,622,600 |
| Feb 20, 2026 | 392.00 | 406.00 | 388.00 | 404.00 | 404.00 | 3.06% | 1,031,400 |
| Feb 19, 2026 | 392.00 | 392.00 | 384.00 | 392.00 | 392.00 | - | 259,200 |
| Feb 18, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.51% | 581,300 |
| Feb 13, 2026 | 406.00 | 406.00 | 396.00 | 398.00 | 398.00 | -1.49% | 250,500 |
| Feb 12, 2026 | 392.00 | 412.00 | 386.00 | 404.00 | 404.00 | 1.51% | 1,769,500 |
| Feb 11, 2026 | 406.00 | 410.00 | 384.00 | 398.00 | 398.00 | -1.49% | 2,182,100 |
| Feb 10, 2026 | 388.00 | 406.00 | 386.00 | 404.00 | 404.00 | 4.12% | 2,227,800 |
| Feb 9, 2026 | 368.00 | 390.00 | 364.00 | 388.00 | 388.00 | 6.01% | 1,677,100 |
| Feb 6, 2026 | 360.00 | 368.00 | 342.00 | 366.00 | 366.00 | 1.67% | 1,078,900 |
| Feb 5, 2026 | 350.00 | 362.00 | 336.00 | 360.00 | 360.00 | 2.86% | 754,100 |
| Feb 4, 2026 | 332.00 | 372.00 | 330.00 | 350.00 | 350.00 | 5.42% | 697,000 |
| Feb 3, 2026 | 300.00 | 338.00 | 300.00 | 332.00 | 332.00 | 5.73% | 829,800 |
| Feb 2, 2026 | 346.00 | 346.00 | 312.00 | 314.00 | 314.00 | -9.25% | 997,900 |
| Jan 30, 2026 | 350.00 | 350.00 | 332.00 | 346.00 | 346.00 | 4.22% | 1,736,800 |
| Jan 29, 2026 | 348.00 | 348.00 | 294.00 | 332.00 | 332.00 | -3.49% | 3,408,900 |
| Jan 28, 2026 | 382.00 | 382.00 | 332.00 | 344.00 | 344.00 | -8.51% | 2,524,100 |
| Jan 27, 2026 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | - | 398,500 |
| Jan 26, 2026 | 384.00 | 386.00 | 370.00 | 376.00 | 376.00 | -2.08% | 1,529,800 |
| Jan 23, 2026 | 390.00 | 396.00 | 380.00 | 384.00 | 384.00 | -1.03% | 665,700 |
| Jan 22, 2026 | 390.00 | 396.00 | 382.00 | 388.00 | 388.00 | 1.04% | 510,000 |
| Jan 21, 2026 | 394.00 | 400.00 | 380.00 | 384.00 | 384.00 | -2.04% | 871,000 |
| Jan 20, 2026 | 400.00 | 400.00 | 388.00 | 392.00 | 392.00 | 0.51% | 901,100 |
| Jan 19, 2026 | 384.00 | 394.00 | 374.00 | 390.00 | 390.00 | 1.56% | 1,771,500 |
| Jan 15, 2026 | 384.00 | 398.00 | 380.00 | 384.00 | 384.00 | - | 1,302,200 |
| Jan 14, 2026 | 402.00 | 404.00 | 372.00 | 384.00 | 384.00 | -3.52% | 2,294,900 |
| Jan 13, 2026 | 422.00 | 424.00 | 392.00 | 398.00 | 398.00 | 2.05% | 4,612,100 |
| Jan 12, 2026 | 424.00 | 450.00 | 386.00 | 390.00 | 390.00 | 8.33% | 31,095,400 |
| Jan 9, 2026 | 362.00 | 364.00 | 358.00 | 360.00 | 360.00 | -1.10% | 476,900 |
| Jan 8, 2026 | 360.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.55% | 689,100 |
| Jan 7, 2026 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | - | 575,000 |
| Jan 6, 2026 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | - | 455,400 |
| Jan 5, 2026 | 362.00 | 366.00 | 358.00 | 362.00 | 362.00 | -0.55% | 873,700 |
| Jan 2, 2026 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 566,800 |
| Dec 30, 2025 | 368.00 | 370.00 | 362.00 | 368.00 | 368.00 | 0.55% | 501,700 |
| Dec 29, 2025 | 366.00 | 372.00 | 356.00 | 366.00 | 366.00 | - | 622,400 |
| Dec 24, 2025 | 370.00 | 372.00 | 354.00 | 366.00 | 366.00 | - | 1,366,200 |
| Dec 23, 2025 | 364.00 | 372.00 | 360.00 | 366.00 | 366.00 | 1.10% | 1,186,000 |
| Dec 22, 2025 | 370.00 | 372.00 | 362.00 | 362.00 | 362.00 | -0.55% | 549,200 |
| Dec 19, 2025 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | -1.09% | 593,500 |
| Dec 18, 2025 | 368.00 | 374.00 | 364.00 | 368.00 | 368.00 | - | 524,700 |
| Dec 17, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | 1.66% | 515,200 |
| Dec 16, 2025 | 372.00 | 380.00 | 360.00 | 362.00 | 362.00 | -2.69% | 1,627,700 |
| Dec 15, 2025 | 374.00 | 380.00 | 366.00 | 372.00 | 372.00 | 1.09% | 1,187,200 |
| Dec 12, 2025 | 370.00 | 372.00 | 364.00 | 368.00 | 368.00 | -0.54% | 1,026,700 |
| Dec 11, 2025 | 372.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 759,000 |
| Dec 10, 2025 | 374.00 | 380.00 | 370.00 | 372.00 | 372.00 | - | 1,439,100 |
| Dec 9, 2025 | 374.00 | 378.00 | 372.00 | 372.00 | 372.00 | -0.53% | 653,500 |
| Dec 8, 2025 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 416,200 |
| Dec 5, 2025 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | - | 450,000 |
| Dec 4, 2025 | 380.00 | 388.00 | 374.00 | 376.00 | 376.00 | -1.05% | 705,800 |
| Dec 3, 2025 | 370.00 | 384.00 | 370.00 | 380.00 | 380.00 | 2.15% | 552,500 |
| Dec 2, 2025 | 372.00 | 378.00 | 366.00 | 372.00 | 372.00 | - | 360,400 |
| Dec 1, 2025 | 378.00 | 378.00 | 360.00 | 372.00 | 372.00 | -1.59% | 1,224,900 |
| Nov 28, 2025 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -0.53% | 294,700 |
| Nov 27, 2025 | 378.00 | 384.00 | 374.00 | 380.00 | 380.00 | 0.53% | 478,200 |
| Nov 26, 2025 | 382.00 | 386.00 | 374.00 | 378.00 | 378.00 | -1.05% | 644,600 |
| Nov 25, 2025 | 390.00 | 390.00 | 370.00 | 382.00 | 382.00 | -2.05% | 1,341,000 |
| Nov 24, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -1.02% | 1,249,300 |
| Nov 21, 2025 | 402.00 | 406.00 | 390.00 | 394.00 | 394.00 | -1.50% | 1,372,300 |
| Nov 20, 2025 | 374.00 | 436.00 | 374.00 | 400.00 | 400.00 | 7.53% | 9,749,000 |
| Nov 19, 2025 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -2.11% | 270,600 |
| Nov 18, 2025 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 0.53% | 592,700 |
| Nov 17, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | -0.53% | 703,300 |
| Nov 14, 2025 | 372.00 | 380.00 | 368.00 | 380.00 | 380.00 | 2.15% | 906,900 |
| Nov 13, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 586,100 |
| Nov 12, 2025 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | -1.05% | 525,900 |
| Nov 11, 2025 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 1,457,000 |
| Nov 10, 2025 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | 0.53% | 1,075,400 |
| Nov 7, 2025 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 445,600 |
| Nov 6, 2025 | 372.00 | 380.00 | 364.00 | 376.00 | 376.00 | 1.62% | 1,101,000 |
| Nov 5, 2025 | 370.00 | 400.00 | 358.00 | 370.00 | 370.00 | - | 6,694,500 |
| Nov 4, 2025 | 392.00 | 396.00 | 370.00 | 370.00 | 370.00 | -5.61% | 2,691,500 |
| Nov 3, 2025 | 394.00 | 398.00 | 388.00 | 392.00 | 392.00 | -0.51% | 877,900 |
| Oct 31, 2025 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | -0.51% | 722,500 |
| Oct 30, 2025 | 398.00 | 410.00 | 394.00 | 396.00 | 396.00 | 0.51% | 1,493,100 |
| Oct 29, 2025 | 398.00 | 408.00 | 394.00 | 394.00 | 394.00 | -0.51% | 1,124,800 |
| Oct 28, 2025 | 408.00 | 418.00 | 388.00 | 396.00 | 396.00 | -2.94% | 2,651,300 |
| Oct 27, 2025 | 448.00 | 448.00 | 402.00 | 408.00 | 408.00 | -8.93% | 7,121,600 |
| Oct 24, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 2,935,400 |
| Oct 23, 2025 | 448.00 | 460.00 | 448.00 | 456.00 | 456.00 | 1.33% | 441,400 |
| Oct 22, 2025 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | 0.45% | 1,208,300 |
| Oct 21, 2025 | 440.00 | 450.00 | 440.00 | 448.00 | 448.00 | 1.82% | 653,700 |
| Oct 20, 2025 | 434.00 | 450.00 | 420.00 | 440.00 | 440.00 | 1.85% | 803,900 |
| Oct 17, 2025 | 450.00 | 456.00 | 426.00 | 432.00 | 432.00 | -3.14% | 1,749,200 |
| Oct 16, 2025 | 446.00 | 456.00 | 442.00 | 446.00 | 446.00 | 0.90% | 1,050,400 |
| Oct 15, 2025 | 450.00 | 464.00 | 436.00 | 442.00 | 442.00 | -0.90% | 1,516,900 |
| Oct 14, 2025 | 460.00 | 460.00 | 442.00 | 446.00 | 446.00 | -3.46% | 1,936,700 |
| Oct 13, 2025 | 466.00 | 478.00 | 456.00 | 462.00 | 462.00 | 0.43% | 1,310,200 |
| Oct 10, 2025 | 454.00 | 484.00 | 454.00 | 460.00 | 460.00 | 2.68% | 3,320,600 |
| Oct 9, 2025 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | -2.61% | 1,527,400 |