PT Satria Antaran Prima Tbk(ID:SAPX)
Rp240.000.00 (0.00%)
ID:SAPX
PT Satria Antaran Prima Tbk historical prices
Rp240.00
At close:0.00 (0.00%)
PT Satria Antaran Prima Tbk (SAPX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 240.00 | 248.00 | 230.00 | 240.00 | 240.00 | 0.00% | 602,700 | 0.09 |
| Nov 10, 2026 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | +0.84% | 280,500 | 0.04 |
| Nov 09, 2026 | 240.00 | 252.00 | 228.00 | 238.00 | 238.00 | 0.00% | 664,500 | 0.10 |
| Nov 06, 2026 | 240.00 | 240.00 | 226.00 | 238.00 | 238.00 | -1.65% | 643,800 | 0.10 |
| Nov 05, 2026 | 220.00 | 262.00 | 216.00 | 242.00 | 242.00 | +10.00% | 2,871,000 | 0.45 |
| Nov 04, 2026 | 234.00 | 234.00 | 218.00 | 220.00 | 220.00 | -5.98% | 821,200 | 0.13 |
| Nov 03, 2026 | 256.00 | 266.00 | 234.00 | 234.00 | 234.00 | -6.40% | 606,500 | 0.10 |
| Nov 02, 2026 | 250.00 | 260.00 | 238.00 | 250.00 | 250.00 | +2.46% | 490,200 | 0.08 |
| Oct 30, 2026 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | -6.87% | 928,100 | 0.15 |
| Oct 29, 2026 | 284.00 | 284.00 | 262.00 | 262.00 | 262.00 | -6.43% | 589,400 | 0.09 |
| Oct 28, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -6.67% | 1,209,100 | 0.19 |
| Oct 27, 2026 | 322.00 | 322.00 | 296.00 | 300.00 | 300.00 | -5.66% | 1,052,300 | 0.17 |
| Oct 26, 2026 | 316.00 | 356.00 | 308.00 | 318.00 | 318.00 | +0.63% | 2,641,800 | 0.42 |
| Oct 23, 2026 | 322.00 | 330.00 | 310.00 | 316.00 | 316.00 | -1.86% | 912,600 | 0.15 |
| Oct 22, 2026 | 300.00 | 352.00 | 290.00 | 322.00 | 322.00 | +7.33% | 4,193,799 | 0.67 |
| Oct 21, 2026 | 300.00 | 312.00 | 286.00 | 300.00 | 300.00 | 0.00% | 898,500 | 0.14 |
| Oct 20, 2026 | 288.00 | 330.00 | 288.00 | 300.00 | 300.00 | -2.60% | 2,426,300 | 0.39 |
| Oct 19, 2026 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | -6.67% | 249,500 | 0.04 |
| Oct 16, 2026 | 330.00 | 360.00 | 330.00 | 330.00 | 330.00 | -14.95% | 1,549,600 | 0.25 |
| Oct 15, 2026 | 384.00 | 402.00 | 378.00 | 388.00 | 388.00 | -3.00% | 1,062,200 | 0.17 |
| Oct 14, 2026 | 440.00 | 440.00 | 400.00 | 400.00 | 400.00 | -0.99% | 3,053,100 | 0.50 |
| Oct 13, 2026 | 372.00 | 450.00 | 372.00 | 404.00 | 404.00 | +8.60% | 13,390,300 | 2.27 |
| Oct 12, 2026 | 414.00 | 418.00 | 366.00 | 372.00 | 372.00 | -9.27% | 1,110,600 | 0.19 |
| Oct 09, 2026 | 418.00 | 432.00 | 396.00 | 410.00 | 410.00 | -1.91% | 1,188,300 | 0.20 |
| Oct 08, 2026 | 438.00 | 442.00 | 412.00 | 418.00 | 418.00 | -3.69% | 1,442,500 | 0.25 |
| Oct 07, 2026 | 428.00 | 448.00 | 420.00 | 434.00 | 434.00 | +0.93% | 2,686,900 | 0.46 |
| Oct 06, 2026 | 444.00 | 450.00 | 422.00 | 430.00 | 430.00 | -1.83% | 3,564,000 | 0.62 |
| Oct 05, 2026 | 404.00 | 458.00 | 384.00 | 438.00 | 438.00 | +10.05% | 10,278,400 | 1.84 |
| Oct 02, 2026 | 448.00 | 466.00 | 390.00 | 398.00 | 398.00 | -10.36% | 7,950,500 | 1.46 |
| Oct 01, 2026 | 406.00 | 486.00 | 406.00 | 444.00 | 444.00 | +9.90% | 39,487,400 | 8.16 |
| Sep 30, 2026 | 330.00 | 404.00 | 324.00 | 404.00 | 404.00 | +24.69% | 17,081,700 | 3.74 |
| Sep 29, 2026 | 326.00 | 340.00 | 306.00 | 324.00 | 324.00 | -1.82% | 1,294,300 | 0.28 |
| Sep 28, 2026 | 356.00 | 358.00 | 304.00 | 330.00 | 330.00 | -7.30% | 2,399,200 | 0.53 |
| Sep 25, 2026 | 392.00 | 400.00 | 338.00 | 356.00 | 356.00 | -9.18% | 3,722,600 | 0.84 |
| Sep 24, 2026 | 432.00 | 432.00 | 390.00 | 392.00 | 392.00 | -7.98% | 5,511,900 | 1.26 |
| Sep 23, 2026 | 422.00 | 462.00 | 386.00 | 426.00 | 426.00 | +13.30% | 43,285,400 | 11.75 |
| Sep 22, 2026 | 304.00 | 376.00 | 304.00 | 376.00 | 376.00 | +24.50% | 14,708,400 | 4.24 |
| Sep 21, 2026 | 304.00 | 318.00 | 288.00 | 302.00 | 302.00 | -1.31% | 2,621,700 | 0.77 |
| Sep 18, 2026 | 326.00 | 352.00 | 304.00 | 306.00 | 306.00 | -4.97% | 8,962,000 | 2.73 |
| Sep 17, 2026 | 350.00 | 386.00 | 312.00 | 322.00 | 322.00 | -12.02% | 40,522,800 | 15.34 |
| Sep 16, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -14.88% | 989,200 | 0.38 |
| Sep 15, 2026 | 560.00 | 630.00 | 430.00 | 430.00 | 430.00 | -14.85% | 42,241,100 | 21.58 |
| Sep 14, 2026 | 505.00 | 505.00 | 484.00 | 505.00 | 505.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 490.00 | 505.00 | 484.00 | 505.00 | 505.00 | +24.38% | 8,958,400 | 4.94 |
| Sep 10, 2026 | 350.00 | 406.00 | 304.00 | 406.00 | 406.00 | +24.54% | 59,786,100 | 68.88 |
| Sep 09, 2026 | 264.00 | 326.00 | 256.00 | 326.00 | 326.00 | +24.43% | 10,200,900 | 14.41 |
| Sep 08, 2026 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | -2.24% | 530,800 | 0.75 |
| Sep 07, 2026 | 280.00 | 286.00 | 252.00 | 268.00 | 268.00 | -1.47% | 1,320,900 | 1.92 |
| Sep 04, 2026 | 288.00 | 302.00 | 262.00 | 272.00 | 272.00 | -4.90% | 2,570,500 | 3.96 |
| Sep 03, 2026 | 310.00 | 336.00 | 280.00 | 286.00 | 286.00 | +5.93% | 19,960,300 | 59.83 |
