PT Sat Nusapersada Tbk PTSN

IDX · Indonesia · Electronic Technology

IDR 380.00-4.00 (-1.04%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 380.00	-1.04%	IDR 386.00	IDR 396.00	IDR 378.00	1.61M
2026-10-01	IDR 384.00	-4.00%	IDR 408.00	IDR 408.00	IDR 384.00	1.78M
2026-09-30	IDR 400.00	+2.56%	IDR 390.00	IDR 406.00	IDR 390.00	2.00M
2026-09-29	IDR 390.00	0.00%	IDR 392.00	IDR 398.00	IDR 380.00	1.37M
2026-09-28	IDR 390.00	-2.50%	IDR 404.00	IDR 418.00	IDR 376.00	4.59M
2026-09-25	IDR 400.00	+0.50%	IDR 398.00	IDR 418.00	IDR 378.00	7.49M
2026-09-24	IDR 398.00	-9.95%	IDR 440.00	IDR 468.00	IDR 390.00	28.57M
2026-09-23	IDR 442.00	+18.18%	IDR 374.00	IDR 448.00	IDR 370.00	18.96M
2026-09-22	IDR 374.00	-3.11%	IDR 386.00	IDR 394.00	IDR 368.00	3.34M
2026-09-21	IDR 386.00	-1.53%	IDR 396.00	IDR 406.00	IDR 372.00	3.52M
2026-09-18	IDR 392.00	-8.41%	IDR 428.00	IDR 496.00	IDR 368.00	25.97M
2026-09-17	IDR 428.00	-2.73%	IDR 424.00	IDR 438.00	IDR 410.00	6.67M
2026-09-16	IDR 440.00	-8.33%	IDR 464.00	IDR 476.00	IDR 410.00	15.49M
2026-09-15	IDR 480.00	+6.67%	IDR 452.00	IDR 500.00	IDR 450.00	39.96M
2026-09-14	IDR 450.00	+20.97%	IDR 400.00	IDR 454.00	IDR 394.00	65.84M
2026-09-11	IDR 372.00	+24.83%	IDR 370.00	IDR 372.00	IDR 320.00	27.88M
2026-09-10	IDR 298.00	+0.68%	IDR 296.00	IDR 308.00	IDR 294.00	207.70K
2026-09-09	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	328.10K
2026-09-08	IDR 296.00	-0.67%	IDR 298.00	IDR 298.00	IDR 292.00	174.30K
2026-09-07	IDR 298.00	-1.32%	IDR 302.00	IDR 306.00	IDR 292.00	627.40K
2026-09-04	IDR 302.00	-1.31%	IDR 308.00	IDR 310.00	IDR 298.00	217.20K
2026-09-03	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 302.00	348.20K
2026-09-02	IDR 310.00	+1.31%	IDR 306.00	IDR 320.00	IDR 300.00	457.50K
2026-09-01	IDR 306.00	+3.38%	IDR 296.00	IDR 316.00	IDR 292.00	959.40K
2026-08-31	IDR 296.00	-0.67%	IDR 298.00	IDR 298.00	IDR 288.00	178.90K
2026-08-28	IDR 298.00	+2.05%	IDR 294.00	IDR 298.00	IDR 292.00	264.20K
2026-08-27	IDR 292.00	+1.39%	IDR 286.00	IDR 292.00	IDR 282.00	268.70K
2026-08-26	IDR 288.00	-2.70%	IDR 296.00	IDR 296.00	IDR 286.00	607.80K
2026-08-24	IDR 296.00	-0.67%	IDR 300.00	IDR 306.00	IDR 296.00	370.20K
2026-08-21	IDR 298.00	+3.47%	IDR 288.00	IDR 300.00	IDR 288.00	929.60K
2026-08-20	IDR 288.00	+0.70%	IDR 292.00	IDR 292.00	IDR 284.00	800.80K
2026-08-19	IDR 286.00	+0.70%	IDR 284.00	IDR 290.00	IDR 280.00	501.50K
2026-08-18	IDR 284.00	0.00%	IDR 284.00	IDR 288.00	IDR 278.00	558.20K
2026-08-14	IDR 284.00	-0.70%	IDR 284.00	IDR 290.00	IDR 282.00	211.60K
2026-08-13	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 282.00	107.90K
2026-08-12	IDR 290.00	+2.11%	IDR 294.00	IDR 294.00	IDR 284.00	240.30K
2026-08-11	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	306.20K
2026-08-10	IDR 292.00	+5.04%	IDR 280.00	IDR 292.00	IDR 280.00	1.57M
2026-08-07	IDR 278.00	0.00%	IDR 278.00	IDR 280.00	IDR 272.00	746.00K
2026-08-06	IDR 278.00	-1.42%	IDR 286.00	IDR 286.00	IDR 272.00	852.00K
2026-08-05	IDR 282.00	-3.42%	IDR 298.00	IDR 300.00	IDR 282.00	933.40K
2026-08-04	IDR 292.00	+5.04%	IDR 278.00	IDR 292.00	IDR 268.00	2.71M
2026-08-03	IDR 278.00	+0.72%	IDR 280.00	IDR 340.00	IDR 274.00	10.22M
2026-07-31	IDR 276.00	+3.76%	IDR 274.00	IDR 290.00	IDR 268.00	1.08M
2026-07-30	IDR 266.00	+3.10%	IDR 260.00	IDR 276.00	IDR 260.00	241.90K
2026-07-29	IDR 258.00	-1.53%	IDR 262.00	IDR 272.00	IDR 254.00	185.90K
2026-07-28	IDR 262.00	+0.77%	IDR 264.00	IDR 270.00	IDR 260.00	344.10K
2026-07-27	IDR 260.00	+0.78%	IDR 256.00	IDR 266.00	IDR 250.00	237.10K
2026-07-24	IDR 258.00	+2.38%	IDR 252.00	IDR 258.00	IDR 248.00	647.70K
2026-07-23	IDR 252.00	+2.44%	IDR 250.00	IDR 260.00	IDR 248.00	538.80K
2026-07-22	IDR 246.00	0.00%	IDR 252.00	IDR 252.00	IDR 244.00	407.40K
2026-07-21	IDR 246.00	-1.60%	IDR 250.00	IDR 250.00	IDR 244.00	217.00K
2026-07-20	IDR 250.00	0.00%	IDR 252.00	IDR 254.00	IDR 248.00	686.50K
2026-07-17	IDR 250.00	+0.81%	IDR 248.00	IDR 250.00	IDR 246.00	341.60K
2026-07-16	IDR 248.00	+1.64%	IDR 250.00	IDR 250.00	IDR 244.00	291.80K
2026-07-15	IDR 244.00	+0.83%	IDR 242.00	IDR 246.00	IDR 238.00	620.70K
2026-07-14	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 226.00	501.10K
2026-07-13	IDR 242.00	+1.68%	IDR 240.00	IDR 242.00	IDR 234.00	294.40K
2026-07-10	IDR 238.00	0.00%	IDR 240.00	IDR 242.00	IDR 234.00	226.20K
2026-07-09	IDR 238.00	-1.65%	IDR 242.00	IDR 242.00	IDR 236.00	59.10K
2026-07-08	IDR 242.00	+0.83%	IDR 242.00	IDR 246.00	IDR 238.00	208.20K
2026-07-07	IDR 240.00	0.00%	IDR 246.00	IDR 246.00	IDR 240.00	184.80K
2026-07-06	IDR 240.00	-1.64%	IDR 244.00	IDR 244.00	IDR 236.00	197.70K
2026-07-03	IDR 244.00	+3.39%	IDR 242.00	IDR 244.00	IDR 234.00	414.20K
2026-07-02	IDR 236.00	-2.48%	IDR 242.00	IDR 246.00	IDR 236.00	120.90K
2026-07-01	IDR 242.00	+3.42%	IDR 240.00	IDR 244.00	IDR 234.00	266.50K
2026-06-30	IDR 234.00	-3.31%	IDR 240.00	IDR 246.00	IDR 230.00	432.20K
2026-06-29	IDR 242.00	+10.00%	IDR 224.00	IDR 244.00	IDR 216.00	437.00K
2026-06-26	IDR 220.00	-0.90%	IDR 228.00	IDR 228.00	IDR 214.00	451.10K
2026-06-25	IDR 222.00	0.00%	IDR 222.00	IDR 228.00	IDR 214.00	147.20K
2026-06-24	IDR 222.00	-1.77%	IDR 226.00	IDR 230.00	IDR 216.00	297.60K
2026-06-23	IDR 226.00	-2.59%	IDR 236.00	IDR 236.00	IDR 222.00	198.70K
2026-06-22	IDR 232.00	-2.52%	IDR 238.00	IDR 238.00	IDR 228.00	212.50K
2026-06-19	IDR 238.00	+0.85%	IDR 236.00	IDR 242.00	IDR 228.00	632.30K
2026-06-18	IDR 236.00	-0.84%	IDR 234.00	IDR 238.00	IDR 228.00	161.90K
2026-06-17	IDR 238.00	+1.71%	IDR 236.00	IDR 242.00	IDR 234.00	714.30K
2026-06-15	IDR 234.00	+2.63%	IDR 234.00	IDR 242.00	IDR 228.00	980.90K
2026-06-12	IDR 228.00	+0.88%	IDR 234.00	IDR 238.00	IDR 222.00	1.17M
2026-06-11	IDR 226.00	+2.73%	IDR 222.00	IDR 228.00	IDR 214.00	806.20K
2026-06-10	IDR 220.00	+5.77%	IDR 210.00	IDR 224.00	IDR 206.00	1.43M
2026-06-09	IDR 208.00	+1.96%	IDR 202.00	IDR 214.00	IDR 202.00	2.32M
2026-06-08	IDR 204.00	-15.00%	IDR 240.00	IDR 240.00	IDR 204.00	3.17M
2026-06-05	IDR 240.00	-6.25%	IDR 248.00	IDR 256.00	IDR 228.00	341.10K
2026-06-04	IDR 256.00	-3.76%	IDR 252.00	IDR 260.00	IDR 238.00	412.90K
2026-06-03	IDR 266.00	+0.76%	IDR 268.00	IDR 278.00	IDR 250.00	575.20K
2026-06-02	IDR 264.00	-2.22%	IDR 270.00	IDR 278.00	IDR 264.00	490.90K
2026-05-29	IDR 270.00	0.00%	IDR 274.00	IDR 274.00	IDR 264.00	424.80K
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	0.00%	IDR 274.00	IDR 278.00	IDR 270.00	240.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 380.00	-1.04%	IDR 386.00	IDR 396.00	IDR 378.00	1.61M
2026-10-01	IDR 384.00	-4.00%	IDR 408.00	IDR 408.00	IDR 384.00	1.78M
2026-09-30	IDR 400.00	+2.56%	IDR 390.00	IDR 406.00	IDR 390.00	2.00M
2026-09-29	IDR 390.00	0.00%	IDR 392.00	IDR 398.00	IDR 380.00	1.37M
2026-09-28	IDR 390.00	-2.50%	IDR 404.00	IDR 418.00	IDR 376.00	4.59M
2026-09-25	IDR 400.00	+0.50%	IDR 398.00	IDR 418.00	IDR 378.00	7.49M
2026-09-24	IDR 398.00	-9.95%	IDR 440.00	IDR 468.00	IDR 390.00	28.57M
2026-09-23	IDR 442.00	+18.18%	IDR 374.00	IDR 448.00	IDR 370.00	18.96M
2026-09-22	IDR 374.00	-3.11%	IDR 386.00	IDR 394.00	IDR 368.00	3.34M
2026-09-21	IDR 386.00	-1.53%	IDR 396.00	IDR 406.00	IDR 372.00	3.52M
2026-09-18	IDR 392.00	-8.41%	IDR 428.00	IDR 496.00	IDR 368.00	25.97M
2026-09-17	IDR 428.00	-2.73%	IDR 424.00	IDR 438.00	IDR 410.00	6.67M
2026-09-16	IDR 440.00	-8.33%	IDR 464.00	IDR 476.00	IDR 410.00	15.49M
2026-09-15	IDR 480.00	+6.67%	IDR 452.00	IDR 500.00	IDR 450.00	39.96M
2026-09-14	IDR 450.00	+20.97%	IDR 400.00	IDR 454.00	IDR 394.00	65.84M
2026-09-11	IDR 372.00	+24.83%	IDR 370.00	IDR 372.00	IDR 320.00	27.88M
2026-09-10	IDR 298.00	+0.68%	IDR 296.00	IDR 308.00	IDR 294.00	207.70K
2026-09-09	IDR 296.00	0.00%	IDR 300.00	IDR 300.00	IDR 294.00	328.10K
2026-09-08	IDR 296.00	-0.67%	IDR 298.00	IDR 298.00	IDR 292.00	174.30K
2026-09-07	IDR 298.00	-1.32%	IDR 302.00	IDR 306.00	IDR 292.00	627.40K
2026-09-04	IDR 302.00	-1.31%	IDR 308.00	IDR 310.00	IDR 298.00	217.20K
2026-09-03	IDR 306.00	-1.29%	IDR 310.00	IDR 310.00	IDR 302.00	348.20K
2026-09-02	IDR 310.00	+1.31%	IDR 306.00	IDR 320.00	IDR 300.00	457.50K
2026-09-01	IDR 306.00	+3.38%	IDR 296.00	IDR 316.00	IDR 292.00	959.40K
2026-08-31	IDR 296.00	-0.67%	IDR 298.00	IDR 298.00	IDR 288.00	178.90K
2026-08-28	IDR 298.00	+2.05%	IDR 294.00	IDR 298.00	IDR 292.00	264.20K
2026-08-27	IDR 292.00	+1.39%	IDR 286.00	IDR 292.00	IDR 282.00	268.70K
2026-08-26	IDR 288.00	-2.70%	IDR 296.00	IDR 296.00	IDR 286.00	607.80K
2026-08-24	IDR 296.00	-0.67%	IDR 300.00	IDR 306.00	IDR 296.00	370.20K
2026-08-21	IDR 298.00	+3.47%	IDR 288.00	IDR 300.00	IDR 288.00	929.60K
2026-08-20	IDR 288.00	+0.70%	IDR 292.00	IDR 292.00	IDR 284.00	800.80K
2026-08-19	IDR 286.00	+0.70%	IDR 284.00	IDR 290.00	IDR 280.00	501.50K
2026-08-18	IDR 284.00	0.00%	IDR 284.00	IDR 288.00	IDR 278.00	558.20K
2026-08-14	IDR 284.00	-0.70%	IDR 284.00	IDR 290.00	IDR 282.00	211.60K
2026-08-13	IDR 286.00	-1.38%	IDR 290.00	IDR 292.00	IDR 282.00	107.90K
2026-08-12	IDR 290.00	+2.11%	IDR 294.00	IDR 294.00	IDR 284.00	240.30K
2026-08-11	IDR 284.00	-2.74%	IDR 292.00	IDR 292.00	IDR 280.00	306.20K
2026-08-10	IDR 292.00	+5.04%	IDR 280.00	IDR 292.00	IDR 280.00	1.57M
2026-08-07	IDR 278.00	0.00%	IDR 278.00	IDR 280.00	IDR 272.00	746.00K
2026-08-06	IDR 278.00	-1.42%	IDR 286.00	IDR 286.00	IDR 272.00	852.00K
2026-08-05	IDR 282.00	-3.42%	IDR 298.00	IDR 300.00	IDR 282.00	933.40K
2026-08-04	IDR 292.00	+5.04%	IDR 278.00	IDR 292.00	IDR 268.00	2.71M
2026-08-03	IDR 278.00	+0.72%	IDR 280.00	IDR 340.00	IDR 274.00	10.22M
2026-07-31	IDR 276.00	+3.76%	IDR 274.00	IDR 290.00	IDR 268.00	1.08M
2026-07-30	IDR 266.00	+3.10%	IDR 260.00	IDR 276.00	IDR 260.00	241.90K
2026-07-29	IDR 258.00	-1.53%	IDR 262.00	IDR 272.00	IDR 254.00	185.90K
2026-07-28	IDR 262.00	+0.77%	IDR 264.00	IDR 270.00	IDR 260.00	344.10K
2026-07-27	IDR 260.00	+0.78%	IDR 256.00	IDR 266.00	IDR 250.00	237.10K
2026-07-24	IDR 258.00	+2.38%	IDR 252.00	IDR 258.00	IDR 248.00	647.70K
2026-07-23	IDR 252.00	+2.44%	IDR 250.00	IDR 260.00	IDR 248.00	538.80K
2026-07-22	IDR 246.00	0.00%	IDR 252.00	IDR 252.00	IDR 244.00	407.40K
2026-07-21	IDR 246.00	-1.60%	IDR 250.00	IDR 250.00	IDR 244.00	217.00K
2026-07-20	IDR 250.00	0.00%	IDR 252.00	IDR 254.00	IDR 248.00	686.50K
2026-07-17	IDR 250.00	+0.81%	IDR 248.00	IDR 250.00	IDR 246.00	341.60K
2026-07-16	IDR 248.00	+1.64%	IDR 250.00	IDR 250.00	IDR 244.00	291.80K
2026-07-15	IDR 244.00	+0.83%	IDR 242.00	IDR 246.00	IDR 238.00	620.70K
2026-07-14	IDR 242.00	0.00%	IDR 242.00	IDR 242.00	IDR 226.00	501.10K
2026-07-13	IDR 242.00	+1.68%	IDR 240.00	IDR 242.00	IDR 234.00	294.40K
2026-07-10	IDR 238.00	0.00%	IDR 240.00	IDR 242.00	IDR 234.00	226.20K
2026-07-09	IDR 238.00	-1.65%	IDR 242.00	IDR 242.00	IDR 236.00	59.10K
2026-07-08	IDR 242.00	+0.83%	IDR 242.00	IDR 246.00	IDR 238.00	208.20K
2026-07-07	IDR 240.00	0.00%	IDR 246.00	IDR 246.00	IDR 240.00	184.80K
2026-07-06	IDR 240.00	-1.64%	IDR 244.00	IDR 244.00	IDR 236.00	197.70K
2026-07-03	IDR 244.00	+3.39%	IDR 242.00	IDR 244.00	IDR 234.00	414.20K
2026-07-02	IDR 236.00	-2.48%	IDR 242.00	IDR 246.00	IDR 236.00	120.90K
2026-07-01	IDR 242.00	+3.42%	IDR 240.00	IDR 244.00	IDR 234.00	266.50K
2026-06-30	IDR 234.00	-3.31%	IDR 240.00	IDR 246.00	IDR 230.00	432.20K
2026-06-29	IDR 242.00	+10.00%	IDR 224.00	IDR 244.00	IDR 216.00	437.00K
2026-06-26	IDR 220.00	-0.90%	IDR 228.00	IDR 228.00	IDR 214.00	451.10K
2026-06-25	IDR 222.00	0.00%	IDR 222.00	IDR 228.00	IDR 214.00	147.20K
2026-06-24	IDR 222.00	-1.77%	IDR 226.00	IDR 230.00	IDR 216.00	297.60K
2026-06-23	IDR 226.00	-2.59%	IDR 236.00	IDR 236.00	IDR 222.00	198.70K
2026-06-22	IDR 232.00	-2.52%	IDR 238.00	IDR 238.00	IDR 228.00	212.50K
2026-06-19	IDR 238.00	+0.85%	IDR 236.00	IDR 242.00	IDR 228.00	632.30K
2026-06-18	IDR 236.00	-0.84%	IDR 234.00	IDR 238.00	IDR 228.00	161.90K
2026-06-17	IDR 238.00	+1.71%	IDR 236.00	IDR 242.00	IDR 234.00	714.30K
2026-06-15	IDR 234.00	+2.63%	IDR 234.00	IDR 242.00	IDR 228.00	980.90K
2026-06-12	IDR 228.00	+0.88%	IDR 234.00	IDR 238.00	IDR 222.00	1.17M
2026-06-11	IDR 226.00	+2.73%	IDR 222.00	IDR 228.00	IDR 214.00	806.20K
2026-06-10	IDR 220.00	+5.77%	IDR 210.00	IDR 224.00	IDR 206.00	1.43M
2026-06-09	IDR 208.00	+1.96%	IDR 202.00	IDR 214.00	IDR 202.00	2.32M
2026-06-08	IDR 204.00	-15.00%	IDR 240.00	IDR 240.00	IDR 204.00	3.17M
2026-06-05	IDR 240.00	-6.25%	IDR 248.00	IDR 256.00	IDR 228.00	341.10K
2026-06-04	IDR 256.00	-3.76%	IDR 252.00	IDR 260.00	IDR 238.00	412.90K
2026-06-03	IDR 266.00	+0.76%	IDR 268.00	IDR 278.00	IDR 250.00	575.20K
2026-06-02	IDR 264.00	-2.22%	IDR 270.00	IDR 278.00	IDR 264.00	490.90K
2026-05-29	IDR 270.00	0.00%	IDR 274.00	IDR 274.00	IDR 264.00	424.80K
2026-05-28	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-27	IDR 270.00	0.00%	IDR 270.00	IDR 270.00	IDR 270.00	0
2026-05-26	IDR 270.00	0.00%	IDR 274.00	IDR 278.00	IDR 270.00	240.00K