PT Sat Nusapersada Tbk(ID:PTSN)
Rp224.00-16.00 (-6.67%)
ID:PTSN
PT Sat Nusapersada Tbk historical prices
Rp224.00
At close:-16.00 (-6.67%)
PT Sat Nusapersada Tbk (PTSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 238.00 | 246.00 | 224.00 | 224.00 | 224.00 | -6.67% | 8,067,900 | 1.19 |
| Nov 10, 2026 | 234.00 | 244.00 | 232.00 | 240.00 | 240.00 | -7.69% | 3,033,800 | 0.45 |
| Nov 09, 2026 | 268.00 | 270.00 | 242.00 | 242.00 | 242.00 | -6.92% | 11,616,900 | 1.78 |
| Nov 06, 2026 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | -6.47% | 3,808,100 | 0.59 |
| Nov 05, 2026 | 300.00 | 312.00 | 278.00 | 278.00 | 278.00 | -6.71% | 10,534,000 | 1.66 |
| Nov 04, 2026 | 298.00 | 350.00 | 298.00 | 298.00 | 298.00 | -6.88% | 9,086,500 | 1.46 |
| Nov 03, 2026 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | -6.43% | 500,300 | 0.08 |
| Nov 02, 2026 | 348.00 | 360.00 | 342.00 | 342.00 | 342.00 | -6.56% | 1,983,300 | 0.32 |
| Oct 30, 2026 | 372.00 | 386.00 | 346.00 | 366.00 | 366.00 | -1.61% | 4,178,299 | 0.68 |
| Oct 29, 2026 | 372.00 | 402.00 | 354.00 | 372.00 | 372.00 | 0.00% | 7,717,600 | 1.24 |
| Oct 28, 2026 | 352.00 | 378.00 | 352.00 | 372.00 | 372.00 | -1.59% | 4,983,100 | 0.81 |
| Oct 27, 2026 | 408.00 | 448.00 | 378.00 | 378.00 | 378.00 | -6.90% | 11,515,300 | 1.93 |
| Oct 26, 2026 | 392.00 | 428.00 | 374.00 | 406.00 | 406.00 | +4.10% | 22,685,300 | 4.04 |
| Oct 23, 2026 | 358.00 | 392.00 | 334.00 | 390.00 | 390.00 | +12.72% | 15,041,000 | 2.80 |
| Oct 22, 2026 | 272.00 | 346.00 | 270.00 | 346.00 | 346.00 | +24.46% | 9,511,100 | 1.82 |
| Oct 21, 2026 | 288.00 | 288.00 | 266.00 | 278.00 | 278.00 | -0.71% | 852,700 | 0.16 |
| Oct 20, 2026 | 260.00 | 284.00 | 244.00 | 280.00 | 280.00 | +6.87% | 2,915,300 | 0.56 |
| Oct 19, 2026 | 270.00 | 286.00 | 262.00 | 262.00 | 262.00 | -6.43% | 2,358,600 | 0.46 |
| Oct 16, 2026 | 300.00 | 310.00 | 280.00 | 280.00 | 280.00 | -14.63% | 6,836,500 | 1.35 |
| Oct 15, 2026 | 340.00 | 346.00 | 304.00 | 328.00 | 328.00 | -3.53% | 3,196,000 | 0.64 |
| Oct 14, 2026 | 360.00 | 364.00 | 338.00 | 340.00 | 340.00 | -1.73% | 1,246,900 | 0.25 |
| Oct 13, 2026 | 340.00 | 350.00 | 330.00 | 346.00 | 346.00 | -1.14% | 1,600,100 | 0.32 |
| Oct 12, 2026 | 378.00 | 382.00 | 342.00 | 350.00 | 350.00 | -6.42% | 4,620,300 | 0.94 |
| Oct 09, 2026 | 420.00 | 422.00 | 374.00 | 374.00 | 374.00 | -10.95% | 8,134,900 | 1.70 |
| Oct 08, 2026 | 386.00 | 424.00 | 376.00 | 420.00 | 420.00 | +9.95% | 11,412,400 | 2.47 |
| Oct 07, 2026 | 382.00 | 388.00 | 380.00 | 382.00 | 382.00 | 0.00% | 966,600 | 0.21 |
| Oct 06, 2026 | 382.00 | 392.00 | 380.00 | 382.00 | 382.00 | 0.00% | 1,680,100 | 0.37 |
| Oct 05, 2026 | 380.00 | 388.00 | 376.00 | 382.00 | 382.00 | +0.53% | 985,500 | 0.22 |
| Oct 02, 2026 | 386.00 | 396.00 | 378.00 | 380.00 | 380.00 | -1.04% | 1,610,500 | 0.35 |
| Oct 01, 2026 | 408.00 | 408.00 | 384.00 | 384.00 | 384.00 | -4.00% | 1,778,600 | 0.39 |
| Sep 30, 2026 | 390.00 | 406.00 | 390.00 | 400.00 | 400.00 | +2.56% | 2,003,100 | 0.45 |
| Sep 29, 2026 | 392.00 | 398.00 | 380.00 | 390.00 | 390.00 | 0.00% | 1,366,000 | 0.31 |
| Sep 28, 2026 | 404.00 | 418.00 | 376.00 | 390.00 | 390.00 | -2.50% | 4,589,900 | 1.04 |
| Sep 25, 2026 | 398.00 | 418.00 | 378.00 | 400.00 | 400.00 | +0.50% | 7,485,700 | 1.74 |
| Sep 24, 2026 | 440.00 | 468.00 | 390.00 | 398.00 | 398.00 | -9.95% | 28,565,600 | 7.42 |
| Sep 23, 2026 | 374.00 | 448.00 | 370.00 | 442.00 | 442.00 | +18.18% | 18,960,000 | 5.33 |
| Sep 22, 2026 | 386.00 | 394.00 | 368.00 | 374.00 | 374.00 | -3.11% | 3,344,400 | 0.95 |
| Sep 21, 2026 | 396.00 | 406.00 | 372.00 | 386.00 | 386.00 | -1.53% | 3,515,300 | 1.02 |
| Sep 18, 2026 | 428.00 | 496.00 | 368.00 | 392.00 | 392.00 | -8.41% | 25,973,200 | 8.53 |
| Sep 17, 2026 | 424.00 | 438.00 | 410.00 | 428.00 | 428.00 | -2.73% | 6,673,000 | 2.27 |
| Sep 16, 2026 | 464.00 | 476.00 | 410.00 | 440.00 | 440.00 | -8.33% | 15,486,200 | 5.72 |
| Sep 15, 2026 | 452.00 | 500.00 | 450.00 | 480.00 | 480.00 | +6.67% | 39,958,800 | 19.26 |
| Sep 14, 2026 | 400.00 | 454.00 | 394.00 | 450.00 | 450.00 | +20.97% | 65,836,796 | 63.26 |
| Sep 11, 2026 | 370.00 | 372.00 | 320.00 | 372.00 | 372.00 | +24.83% | 27,881,900 | 46.61 |
| Sep 10, 2026 | 296.00 | 308.00 | 294.00 | 298.00 | 298.00 | +0.68% | 207,700 | 0.34 |
| Sep 09, 2026 | 300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.00% | 328,100 | 0.53 |
| Sep 08, 2026 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | -0.67% | 174,300 | 0.27 |
| Sep 07, 2026 | 302.00 | 306.00 | 292.00 | 298.00 | 298.00 | -1.32% | 627,400 | 0.97 |
| Sep 04, 2026 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | -1.31% | 217,200 | 0.32 |
| Sep 03, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 348,200 | 0.48 |
