PT Satria Antaran Prima Tbk (IDX:SAPX)
Indonesia
· Delayed Price · Currency is IDR 270.00
0.00 (0.00%)
At close: Mar 6, 2026
IDX:SAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 272.00 | 274.00 | 250.00 | 270.00 | 270.00 | - | 223,000 |
| Mar 5, 2026 | 256.00 | 272.00 | 256.00 | 270.00 | 270.00 | 2.27% | 61,700 |
| Mar 4, 2026 | 270.00 | 276.00 | 252.00 | 264.00 | 264.00 | -4.35% | 256,000 |
| Mar 3, 2026 | 274.00 | 278.00 | 268.00 | 276.00 | 276.00 | 0.73% | 178,000 |
| Mar 2, 2026 | 282.00 | 282.00 | 268.00 | 274.00 | 274.00 | -2.14% | 241,900 |
| Feb 27, 2026 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | -1.41% | 53,300 |
| Feb 26, 2026 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | -0.70% | 105,800 |
| Feb 25, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 59,800 |
| Feb 24, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.70% | 155,700 |
| Feb 23, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | -0.70% | 359,400 |
| Feb 20, 2026 | 290.00 | 290.00 | 278.00 | 286.00 | 286.00 | 0.70% | 465,400 |
| Feb 19, 2026 | 292.00 | 292.00 | 284.00 | 284.00 | 284.00 | -2.07% | 281,200 |
| Feb 18, 2026 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | - | 249,800 |
| Feb 13, 2026 | 290.00 | 300.00 | 280.00 | 290.00 | 290.00 | -0.68% | 289,700 |
| Feb 12, 2026 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | 0.69% | 324,900 |
| Feb 11, 2026 | 282.00 | 296.00 | 280.00 | 290.00 | 290.00 | 2.84% | 255,900 |
| Feb 10, 2026 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 0.71% | 87,300 |
| Feb 9, 2026 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 0.72% | 177,200 |
| Feb 6, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.42% | 69,400 |
| Feb 5, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 80,300 |
| Feb 4, 2026 | 286.00 | 286.00 | 270.00 | 284.00 | 284.00 | - | 163,000 |
| Feb 3, 2026 | 280.00 | 294.00 | 276.00 | 284.00 | 284.00 | - | 760,100 |
| Feb 2, 2026 | 292.00 | 292.00 | 278.00 | 284.00 | 284.00 | -2.74% | 242,100 |
| Jan 30, 2026 | 284.00 | 304.00 | 284.00 | 292.00 | 292.00 | 2.82% | 247,400 |
| Jan 29, 2026 | 290.00 | 290.00 | 252.00 | 284.00 | 284.00 | -3.40% | 358,600 |
| Jan 28, 2026 | 304.00 | 304.00 | 284.00 | 294.00 | 294.00 | -3.29% | 1,417,900 |
| Jan 27, 2026 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.65% | 330,700 |
| Jan 26, 2026 | 306.00 | 308.00 | 302.00 | 306.00 | 306.00 | - | 286,200 |
| Jan 23, 2026 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 0.66% | 463,400 |
| Jan 22, 2026 | 306.00 | 312.00 | 304.00 | 304.00 | 304.00 | -0.65% | 235,500 |
| Jan 21, 2026 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | -0.65% | 188,500 |
| Jan 20, 2026 | 310.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 191,600 |
| Jan 19, 2026 | 308.00 | 310.00 | 302.00 | 308.00 | 308.00 | - | 232,600 |
| Jan 15, 2026 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | - | 468,300 |
| Jan 14, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.65% | 156,000 |
| Jan 13, 2026 | 304.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 183,700 |
| Jan 12, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 601,900 |
| Jan 9, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 390,800 |
| Jan 8, 2026 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | -1.27% | 250,500 |
| Jan 7, 2026 | 316.00 | 318.00 | 310.00 | 316.00 | 316.00 | 1.28% | 497,700 |
| Jan 6, 2026 | 308.00 | 314.00 | 306.00 | 312.00 | 312.00 | 1.96% | 841,900 |
| Jan 5, 2026 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 1.32% | 347,600 |
| Jan 2, 2026 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -0.66% | 291,100 |
| Dec 30, 2025 | 302.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.66% | 351,600 |
| Dec 29, 2025 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 0.67% | 404,100 |
| Dec 24, 2025 | 298.00 | 338.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,158,200 |
| Dec 23, 2025 | 304.00 | 304.00 | 298.00 | 298.00 | 298.00 | -1.32% | 111,400 |
| Dec 22, 2025 | 304.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 339,100 |
| Dec 19, 2025 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.31% | 449,400 |
| Dec 18, 2025 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 2.00% | 605,600 |
| Dec 17, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | 227,100 |
| Dec 16, 2025 | 296.00 | 306.00 | 296.00 | 302.00 | 302.00 | 0.67% | 230,400 |
| Dec 15, 2025 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 1,013,100 |
| Dec 12, 2025 | 306.00 | 312.00 | 298.00 | 298.00 | 298.00 | -2.61% | 899,900 |
| Dec 11, 2025 | 310.00 | 320.00 | 306.00 | 306.00 | 306.00 | -1.29% | 377,600 |
| Dec 10, 2025 | 318.00 | 318.00 | 308.00 | 310.00 | 310.00 | -1.27% | 391,900 |
| Dec 9, 2025 | 312.00 | 324.00 | 306.00 | 314.00 | 314.00 | 1.95% | 787,100 |
| Dec 8, 2025 | 306.00 | 312.00 | 302.00 | 308.00 | 308.00 | 1.99% | 792,800 |
| Dec 5, 2025 | 302.00 | 312.00 | 302.00 | 302.00 | 302.00 | - | 637,500 |
| Dec 4, 2025 | 306.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.31% | 311,500 |
| Dec 3, 2025 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1.32% | 431,900 |
| Dec 2, 2025 | 304.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 1,372,400 |
| Dec 1, 2025 | 362.00 | 390.00 | 304.00 | 306.00 | 306.00 | -14.04% | 10,431,600 |
| Nov 28, 2025 | 360.00 | 370.00 | 336.00 | 356.00 | 356.00 | 1.14% | 3,596,400 |
| Nov 27, 2025 | 314.00 | 370.00 | 306.00 | 352.00 | 352.00 | 13.55% | 12,333,900 |
| Nov 26, 2025 | 302.00 | 332.00 | 300.00 | 310.00 | 310.00 | 4.03% | 2,041,400 |
| Nov 25, 2025 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | -0.67% | 164,900 |
| Nov 24, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 508,700 |
| Nov 21, 2025 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 152,600 |
| Nov 20, 2025 | 310.00 | 310.00 | 300.00 | 302.00 | 302.00 | - | 399,900 |
| Nov 19, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 252,100 |
| Nov 18, 2025 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 518,500 |
| Nov 17, 2025 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 446,100 |
| Nov 14, 2025 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | -0.65% | 258,500 |
| Nov 13, 2025 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | -0.65% | 191,300 |
| Nov 12, 2025 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 216,700 |
| Nov 11, 2025 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | -0.65% | 315,200 |
| Nov 10, 2025 | 310.00 | 312.00 | 306.00 | 310.00 | 310.00 | -0.64% | 469,700 |
| Nov 7, 2025 | 314.00 | 314.00 | 304.00 | 312.00 | 312.00 | -0.64% | 758,000 |
| Nov 6, 2025 | 296.00 | 364.00 | 296.00 | 314.00 | 314.00 | 6.80% | 16,678,800 |
| Nov 5, 2025 | 310.00 | 310.00 | 288.00 | 294.00 | 294.00 | -5.16% | 1,564,900 |
| Nov 4, 2025 | 326.00 | 326.00 | 306.00 | 310.00 | 310.00 | -4.91% | 740,100 |
| Nov 3, 2025 | 338.00 | 340.00 | 314.00 | 326.00 | 326.00 | -2.98% | 1,421,200 |
| Oct 31, 2025 | 326.00 | 368.00 | 320.00 | 336.00 | 336.00 | 3.70% | 11,674,600 |
| Oct 30, 2025 | 318.00 | 324.00 | 308.00 | 324.00 | 324.00 | 3.18% | 1,826,800 |
| Oct 29, 2025 | 308.00 | 318.00 | 300.00 | 314.00 | 314.00 | 1.95% | 1,044,700 |
| Oct 28, 2025 | 306.00 | 332.00 | 300.00 | 308.00 | 308.00 | 2.67% | 2,393,300 |
| Oct 27, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | 2.74% | 1,103,500 |
| Oct 24, 2025 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 0.69% | 261,400 |
| Oct 23, 2025 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | - | 255,000 |
| Oct 22, 2025 | 294.00 | 294.00 | 284.00 | 290.00 | 290.00 | - | 406,600 |
| Oct 21, 2025 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | -2.03% | 386,700 |
| Oct 20, 2025 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 1.37% | 178,700 |
| Oct 17, 2025 | 294.00 | 298.00 | 284.00 | 292.00 | 292.00 | -2.01% | 402,500 |
| Oct 16, 2025 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 2.76% | 95,900 |
| Oct 15, 2025 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 352,500 |
| Oct 14, 2025 | 300.00 | 304.00 | 292.00 | 292.00 | 292.00 | -2.67% | 341,700 |
| Oct 13, 2025 | 302.00 | 302.00 | 286.00 | 300.00 | 300.00 | - | 755,800 |
| Oct 10, 2025 | 296.00 | 302.00 | 296.00 | 300.00 | 300.00 | 1.35% | 214,300 |
| Oct 9, 2025 | 298.00 | 304.00 | 292.00 | 296.00 | 296.00 | -0.67% | 336,500 |