Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,278.28 +3,952.54 (+6.66%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Sat Nusapersada Tbk (PTSN.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:40PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 214.00 | 224.00 | 214.00 | 218.00 | 218.00 | 703,100 |
| 02 May 2024 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 556,700 |
| 30 Apr 2024 | 226.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1,931,000 |
| 29 Apr 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 259,700 |
| 26 Apr 2024 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 106,400 |
| 25 Apr 2024 | 224.00 | 240.00 | 218.00 | 232.00 | 232.00 | 1,082,900 |
| 24 Apr 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 566,100 |
| 23 Apr 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 218,500 |
| 22 Apr 2024 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 344,000 |
| 19 Apr 2024 | 228.00 | 230.00 | 214.00 | 226.00 | 226.00 | 1,139,000 |
| 18 Apr 2024 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 981,500 |
| 17 Apr 2024 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 2,696,200 |
| 16 Apr 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 837,800 |
| 05 Apr 2024 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 509,000 |
| 04 Apr 2024 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | 597,900 |
| 03 Apr 2024 | 216.00 | 232.00 | 216.00 | 224.00 | 224.00 | 2,593,000 |
| 02 Apr 2024 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 872,400 |
| 01 Apr 2024 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2,125,000 |
| 28 Mar 2024 | 222.00 | 228.00 | 210.00 | 212.00 | 212.00 | 5,998,500 |
| 27 Mar 2024 | 248.00 | 248.00 | 206.00 | 222.00 | 222.00 | 10,644,500 |
| 26 Mar 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 125,700 |
| 25 Mar 2024 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 472,100 |
| 22 Mar 2024 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 1,017,500 |
| 21 Mar 2024 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 335,800 |
| 20 Mar 2024 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 1,183,000 |
| 19 Mar 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,069,200 |
| 18 Mar 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1,788,900 |
| 15 Mar 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 294,100 |
| 14 Mar 2024 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 430,600 |
| 13 Mar 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1,412,400 |
| 08 Mar 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 209,000 |
| 07 Mar 2024 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 516,500 |
| 06 Mar 2024 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 580,700 |
| 05 Mar 2024 | 240.00 | 256.00 | 240.00 | 242.00 | 242.00 | 2,392,700 |
| 04 Mar 2024 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 415,500 |
| 01 Mar 2024 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 755,200 |
| 29 Feb 2024 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 301,700 |
| 28 Feb 2024 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 315,800 |
| 27 Feb 2024 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 432,800 |
| 26 Feb 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 833,200 |
| 23 Feb 2024 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 350,500 |
| 22 Feb 2024 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | 2,441,400 |
| 21 Feb 2024 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 519,800 |
| 20 Feb 2024 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,278,700 |
| 19 Feb 2024 | 244.00 | 264.00 | 240.00 | 246.00 | 246.00 | 1,809,100 |
| 16 Feb 2024 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 540,100 |
| 15 Feb 2024 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1,031,000 |
| 13 Feb 2024 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 125,400 |
| 12 Feb 2024 | 246.00 | 252.00 | 238.00 | 246.00 | 246.00 | 773,600 |
| 07 Feb 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 584,000 |
| 06 Feb 2024 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 670,600 |
| 05 Feb 2024 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 297,600 |
| 02 Feb 2024 | 246.00 | 252.00 | 246.00 | 246.00 | 246.00 | 247,200 |
| 01 Feb 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 281,000 |
| 31 Jan 2024 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 300,800 |
| 30 Jan 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 156,300 |
| 29 Jan 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 433,800 |
| 26 Jan 2024 | 250.00 | 252.00 | 240.00 | 248.00 | 248.00 | 1,032,900 |
| 25 Jan 2024 | 234.00 | 250.00 | 234.00 | 250.00 | 250.00 | 709,500 |
| 24 Jan 2024 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | 856,000 |
| 23 Jan 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 653,000 |
| 22 Jan 2024 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 242,900 |
| 19 Jan 2024 | 250.00 | 254.00 | 244.00 | 252.00 | 252.00 | 290,900 |
| 18 Jan 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 380,200 |
| 17 Jan 2024 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 535,900 |
| 16 Jan 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 256,500 |
| 15 Jan 2024 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | 741,600 |
| 12 Jan 2024 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 415,600 |
| 11 Jan 2024 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 439,900 |
| 10 Jan 2024 | 242.00 | 268.00 | 242.00 | 252.00 | 252.00 | 2,067,900 |
| 09 Jan 2024 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 189,100 |
| 08 Jan 2024 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,273,700 |
| 05 Jan 2024 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 294,500 |
| 04 Jan 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 394,600 |
| 03 Jan 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 607,200 |
| 02 Jan 2024 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 719,100 |
| 29 Dec 2023 | 246.00 | 246.00 | 238.00 | 244.00 | 244.00 | 777,300 |
| 28 Dec 2023 | 238.00 | 248.00 | 232.00 | 246.00 | 246.00 | 914,300 |
| 27 Dec 2023 | 232.00 | 240.00 | 228.00 | 238.00 | 238.00 | 634,000 |
| 22 Dec 2023 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 288,800 |
| 21 Dec 2023 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 395,900 |
| 20 Dec 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 272,900 |
| 19 Dec 2023 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 626,000 |
| 18 Dec 2023 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | 954,400 |
| 15 Dec 2023 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 322,400 |
| 14 Dec 2023 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 229,800 |
| 13 Dec 2023 | 232.00 | 238.00 | 226.00 | 234.00 | 234.00 | 620,300 |
| 12 Dec 2023 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | 2,018,700 |
| 11 Dec 2023 | 248.00 | 252.00 | 224.00 | 236.00 | 236.00 | 1,987,000 |
| 08 Dec 2023 | 252.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,059,300 |
| 07 Dec 2023 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 342,100 |
| 06 Dec 2023 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,482,200 |
| 05 Dec 2023 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,079,900 |
| 04 Dec 2023 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 193,700 |
| 01 Dec 2023 | 246.00 | 254.00 | 242.00 | 248.00 | 248.00 | 711,200 |
| 30 Nov 2023 | 252.00 | 258.00 | 246.00 | 246.00 | 246.00 | 1,075,800 |
| 29 Nov 2023 | 254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,016,100 |
| 28 Nov 2023 | 252.00 | 262.00 | 250.00 | 252.00 | 252.00 | 1,288,600 |
| 27 Nov 2023 | 246.00 | 256.00 | 242.00 | 252.00 | 252.00 | 2,117,800 |
| 24 Nov 2023 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 656,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.