PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia
· Delayed Price · Currency is IDR 446.00
+38.00 (9.31%)
Sep 29, 2025, 3:49 PM WIB
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 408.00 | 414.00 | 398.00 | 408.00 | 408.00 | 0.49% | 1,363,700 |
| Sep 25, 2025 | 414.00 | 414.00 | 404.00 | 406.00 | 406.00 | -1.93% | 748,600 |
| Sep 24, 2025 | 422.00 | 436.00 | 406.00 | 414.00 | 414.00 | -1.90% | 984,800 |
| Sep 23, 2025 | 432.00 | 444.00 | 408.00 | 422.00 | 422.00 | -1.86% | 2,876,200 |
| Sep 22, 2025 | 410.00 | 456.00 | 400.00 | 430.00 | 430.00 | 4.88% | 2,876,200 |
| Sep 19, 2025 | 430.00 | 430.00 | 392.00 | 410.00 | 410.00 | -4.65% | 2,693,200 |
| Sep 18, 2025 | 442.00 | 442.00 | 380.00 | 430.00 | 430.00 | -2.71% | 3,435,200 |
| Sep 17, 2025 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | -3.49% | 1,166,600 |
| Sep 16, 2025 | 468.00 | 468.00 | 442.00 | 458.00 | 458.00 | -2.14% | 2,352,400 |
| Sep 15, 2025 | 470.00 | 478.00 | 466.00 | 468.00 | 468.00 | -0.43% | 1,131,000 |
| Sep 12, 2025 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -0.84% | 1,392,300 |
| Sep 11, 2025 | 476.00 | 486.00 | 470.00 | 474.00 | 474.00 | 0.42% | 3,157,900 |
| Sep 10, 2025 | 468.00 | 488.00 | 468.00 | 472.00 | 472.00 | 0.85% | 2,715,600 |
| Sep 9, 2025 | 472.00 | 488.00 | 462.00 | 468.00 | 468.00 | -0.85% | 2,488,200 |
| Sep 8, 2025 | 470.00 | 492.00 | 434.00 | 472.00 | 472.00 | - | 12,936,400 |
| Sep 4, 2025 | 515.00 | 525.00 | 464.00 | 472.00 | 472.00 | -7.45% | 8,093,600 |
| Sep 3, 2025 | 500.00 | 550.00 | 462.00 | 510.00 | 510.00 | 15.38% | 30,018,100 |
| Sep 2, 2025 | 354.00 | 442.00 | 354.00 | 442.00 | 442.00 | 24.86% | 12,244,100 |
| Sep 1, 2025 | 350.00 | 380.00 | 318.00 | 354.00 | 354.00 | -4.84% | 2,862,200 |
| Aug 29, 2025 | 390.00 | 392.00 | 358.00 | 372.00 | 372.00 | -4.12% | 4,939,300 |
| Aug 28, 2025 | 368.00 | 394.00 | 360.00 | 388.00 | 388.00 | 4.30% | 3,129,200 |
| Aug 27, 2025 | 398.00 | 404.00 | 360.00 | 372.00 | 372.00 | -2.62% | 5,770,800 |
| Aug 26, 2025 | 354.00 | 426.00 | 350.00 | 382.00 | 382.00 | 7.91% | 11,293,300 |
| Aug 25, 2025 | 314.00 | 372.00 | 314.00 | 354.00 | 354.00 | 13.46% | 15,744,200 |
| Aug 22, 2025 | 336.00 | 350.00 | 308.00 | 312.00 | 312.00 | -7.14% | 10,109,800 |
| Aug 21, 2025 | 272.00 | 338.00 | 272.00 | 336.00 | 336.00 | 23.53% | 15,050,900 |
| Aug 20, 2025 | 272.00 | 280.00 | 266.00 | 272.00 | 272.00 | 0.74% | 1,934,500 |
| Aug 19, 2025 | 260.00 | 274.00 | 258.00 | 270.00 | 270.00 | 3.85% | 1,554,500 |
| Aug 15, 2025 | 262.00 | 272.00 | 260.00 | 260.00 | 260.00 | -1.52% | 781,300 |
| Aug 14, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 623,600 |
| Aug 13, 2025 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 1,083,300 |
| Aug 12, 2025 | 254.00 | 278.00 | 250.00 | 270.00 | 270.00 | 6.30% | 1,627,000 |
| Aug 11, 2025 | 262.00 | 262.00 | 250.00 | 254.00 | 254.00 | -3.05% | 1,862,100 |
| Aug 8, 2025 | 260.00 | 264.00 | 252.00 | 262.00 | 262.00 | 1.55% | 1,331,500 |
| Aug 7, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.27% | 774,600 |
| Aug 6, 2025 | 270.00 | 270.00 | 256.00 | 264.00 | 264.00 | -1.49% | 1,557,300 |
| Aug 5, 2025 | 268.00 | 274.00 | 254.00 | 268.00 | 268.00 | - | 1,361,200 |
| Aug 4, 2025 | 282.00 | 300.00 | 260.00 | 268.00 | 268.00 | -4.96% | 5,972,400 |
| Aug 1, 2025 | 284.00 | 312.00 | 264.00 | 282.00 | 282.00 | -0.70% | 9,924,300 |
| Jul 31, 2025 | 258.00 | 296.00 | 238.00 | 284.00 | 284.00 | 18.33% | 19,917,100 |
| Jul 30, 2025 | 218.00 | 272.00 | 218.00 | 240.00 | 240.00 | 10.09% | 11,529,200 |
| Jul 29, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 118,800 |
| Jul 28, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 323,600 |
| Jul 25, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 87,200 |
| Jul 24, 2025 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 4.67% | 1,100,900 |
| Jul 23, 2025 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | - | 454,600 |
| Jul 22, 2025 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | -0.93% | 102,900 |
| Jul 21, 2025 | 218.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 314,200 |
| Jul 18, 2025 | 216.00 | 226.00 | 216.00 | 218.00 | 218.00 | 0.93% | 792,700 |
| Jul 17, 2025 | 216.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2.86% | 675,400 |