PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia
· Delayed Price · Currency is IDR 308.00
-2.00 (-0.65%)
Apr 28, 2026, 4:00 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | -0.65% | 273,600 |
| Apr 27, 2026 | 302.00 | 334.00 | 296.00 | 310.00 | 310.00 | 4.03% | 483,500 |
| Apr 24, 2026 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | -3.87% | 974,300 |
| Apr 23, 2026 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | - | 323,900 |
| Apr 22, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 775,600 |
| Apr 21, 2026 | 314.00 | 314.00 | 306.00 | 312.00 | 312.00 | -0.64% | 249,800 |
| Apr 20, 2026 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | -0.63% | 750,200 |
| Apr 17, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 736,200 |
| Apr 16, 2026 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -0.63% | 593,200 |
| Apr 15, 2026 | 310.00 | 324.00 | 308.00 | 316.00 | 316.00 | 1.94% | 724,500 |
| Apr 14, 2026 | 300.00 | 314.00 | 298.00 | 310.00 | 310.00 | 4.03% | 2,114,400 |
| Apr 13, 2026 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 457,300 |
| Apr 10, 2026 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 0.68% | 870,700 |
| Apr 9, 2026 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | -1.33% | 1,157,000 |
| Apr 8, 2026 | 302.00 | 312.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,004,600 |
| Apr 7, 2026 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 542,700 |
| Apr 6, 2026 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 0.67% | 494,200 |
| Apr 2, 2026 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.35% | 580,200 |
| Apr 1, 2026 | 300.00 | 320.00 | 294.00 | 296.00 | 296.00 | -0.67% | 1,901,700 |
| Mar 31, 2026 | 322.00 | 322.00 | 294.00 | 298.00 | 298.00 | -7.45% | 4,320,700 |
| Mar 30, 2026 | 380.00 | 380.00 | 322.00 | 322.00 | 322.00 | -14.81% | 5,242,300 |
| Mar 27, 2026 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 233,600 |
| Mar 26, 2026 | 370.00 | 380.00 | 362.00 | 376.00 | 376.00 | 2.17% | 411,100 |
| Mar 25, 2026 | 346.00 | 378.00 | 344.00 | 368.00 | 368.00 | 5.75% | 322,900 |
| Mar 17, 2026 | 336.00 | 350.00 | 336.00 | 348.00 | 348.00 | 3.57% | 501,400 |
| Mar 16, 2026 | 342.00 | 342.00 | 326.00 | 336.00 | 336.00 | -1.18% | 709,600 |
| Mar 13, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 798,100 |
| Mar 12, 2026 | 346.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.16% | 798,400 |
| Mar 11, 2026 | 354.00 | 366.00 | 332.00 | 346.00 | 346.00 | -1.14% | 2,338,300 |
| Mar 10, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 3.55% | 1,529,100 |
| Mar 9, 2026 | 334.00 | 370.00 | 324.00 | 338.00 | 338.00 | -7.14% | 2,120,500 |
| 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 |