PT Sat Nusapersada Tbk (IDX:PTSN)
Indonesia
· Delayed Price · Currency is IDR 376.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Sat Nusapersada Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 374.00 | 436.00 | 374.00 | 400.00 | 400.00 | 7.53% | 9,749,000 |
| Nov 19, 2025 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -2.11% | 270,600 |
| Nov 18, 2025 | 378.00 | 380.00 | 370.00 | 380.00 | 380.00 | 0.53% | 592,700 |
| Nov 17, 2025 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | -0.53% | 703,300 |
| Nov 14, 2025 | 372.00 | 380.00 | 368.00 | 380.00 | 380.00 | 2.15% | 906,900 |
| Nov 13, 2025 | 378.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 586,100 |
| Nov 12, 2025 | 388.00 | 388.00 | 372.00 | 376.00 | 376.00 | -1.05% | 525,900 |
| Nov 11, 2025 | 378.00 | 384.00 | 376.00 | 380.00 | 380.00 | 0.53% | 1,457,000 |
| Nov 10, 2025 | 392.00 | 392.00 | 370.00 | 378.00 | 378.00 | 0.53% | 1,075,400 |
| Nov 7, 2025 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | - | 445,600 |
| Nov 6, 2025 | 372.00 | 380.00 | 364.00 | 376.00 | 376.00 | 1.62% | 1,101,000 |
| Nov 5, 2025 | 370.00 | 400.00 | 358.00 | 370.00 | 370.00 | - | 6,694,500 |
| Nov 4, 2025 | 392.00 | 396.00 | 370.00 | 370.00 | 370.00 | -5.61% | 2,691,500 |
| Nov 3, 2025 | 394.00 | 398.00 | 388.00 | 392.00 | 392.00 | -0.51% | 877,900 |
| Oct 31, 2025 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | -0.51% | 722,500 |
| Oct 30, 2025 | 398.00 | 410.00 | 394.00 | 396.00 | 396.00 | 0.51% | 1,493,100 |
| Oct 29, 2025 | 398.00 | 408.00 | 394.00 | 394.00 | 394.00 | -0.51% | 1,124,800 |
| Oct 28, 2025 | 408.00 | 418.00 | 388.00 | 396.00 | 396.00 | -2.94% | 2,651,300 |
| Oct 27, 2025 | 448.00 | 448.00 | 402.00 | 408.00 | 408.00 | -8.93% | 7,121,600 |
| Oct 24, 2025 | 458.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 2,935,400 |
| Oct 23, 2025 | 448.00 | 460.00 | 448.00 | 456.00 | 456.00 | 1.33% | 441,400 |
| Oct 22, 2025 | 456.00 | 462.00 | 450.00 | 450.00 | 450.00 | 0.45% | 1,208,300 |
| Oct 21, 2025 | 440.00 | 450.00 | 440.00 | 448.00 | 448.00 | 1.82% | 653,700 |
| Oct 20, 2025 | 434.00 | 450.00 | 420.00 | 440.00 | 440.00 | 1.85% | 803,900 |
| Oct 17, 2025 | 450.00 | 456.00 | 426.00 | 432.00 | 432.00 | -3.14% | 1,749,200 |
| Oct 16, 2025 | 446.00 | 456.00 | 442.00 | 446.00 | 446.00 | 0.90% | 1,050,400 |
| Oct 15, 2025 | 450.00 | 464.00 | 436.00 | 442.00 | 442.00 | -0.90% | 1,516,900 |
| Oct 14, 2025 | 460.00 | 460.00 | 442.00 | 446.00 | 446.00 | -3.46% | 1,936,700 |
| Oct 13, 2025 | 466.00 | 478.00 | 456.00 | 462.00 | 462.00 | 0.43% | 1,310,200 |
| Oct 10, 2025 | 454.00 | 484.00 | 454.00 | 460.00 | 460.00 | 2.68% | 3,320,600 |
| Oct 9, 2025 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | -2.61% | 1,527,400 |
| Oct 8, 2025 | 462.00 | 472.00 | 452.00 | 460.00 | 460.00 | -0.43% | 1,338,500 |
| Oct 7, 2025 | 466.00 | 474.00 | 458.00 | 462.00 | 462.00 | -0.86% | 1,040,100 |
| Oct 6, 2025 | 480.00 | 486.00 | 464.00 | 466.00 | 466.00 | -2.10% | 2,524,000 |
| Oct 3, 2025 | 474.00 | 494.00 | 470.00 | 476.00 | 476.00 | 1.71% | 8,282,300 |
| Oct 2, 2025 | 422.00 | 494.00 | 422.00 | 468.00 | 468.00 | 10.90% | 12,749,300 |
| Oct 1, 2025 | 428.00 | 440.00 | 418.00 | 422.00 | 422.00 | -1.86% | 1,383,700 |
| Sep 30, 2025 | 458.00 | 458.00 | 424.00 | 430.00 | 430.00 | -4.02% | 1,608,100 |
| Sep 29, 2025 | 412.00 | 448.00 | 408.00 | 448.00 | 448.00 | 9.80% | 4,249,500 |