Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
10-Aug-2022 199.00 200.00 196.00 199.00 63,900 0
09-Aug-2022 198.00 199.00 196.00 197.00 222,900 0
08-Aug-2022 200.00 200.00 197.00 198.00 217,400 0
05-Aug-2022 196.00 198.00 196.00 197.00 75,200 0
04-Aug-2022 196.00 198.00 195.00 196.00 204,700 0
03-Aug-2022 198.00 198.00 195.00 196.00 348,500 0
02-Aug-2022 198.00 202.00 197.00 198.00 193,100 0
01-Aug-2022 200.00 200.00 197.00 198.00 198,800 0
29-Jul-2022 200.00 202.00 199.00 200.00 255,500 0
28-Jul-2022 200.00 202.00 197.00 200.00 386,500 0
27-Jul-2022 198.00 199.00 197.00 198.00 111,300 0
26-Jul-2022 199.00 199.00 197.00 198.00 219,500 0
25-Jul-2022 199.00 199.00 197.00 199.00 183,200 0
22-Jul-2022 198.00 200.00 197.00 198.00 517,800 0
21-Jul-2022 196.00 198.00 196.00 197.00 378,400 0
20-Jul-2022 198.00 198.00 195.00 195.00 141,800 0
19-Jul-2022 196.00 200.00 196.00 196.00 77,300 0
18-Jul-2022 197.00 198.00 195.00 195.00 101,600 0
15-Jul-2022 197.00 197.00 194.00 197.00 123,400 0
14-Jul-2022 197.00 198.00 195.00 197.00 73,100 0
13-Jul-2022 198.00 199.00 196.00 197.00 119,800 0
12-Jul-2022 198.00 198.00 195.00 197.00 40,500 0
11-Jul-2022 196.00 198.00 196.00 198.00 71,600 0
08-Jul-2022 195.00 197.00 195.00 196.00 116,400 0
07-Jul-2022 195.00 196.00 193.00 196.00 192,600 0
06-Jul-2022 195.00 196.00 191.00 195.00 364,300 0
05-Jul-2022 196.00 198.00 192.00 198.00 581,900 0
04-Jul-2022 198.00 198.00 192.00 196.00 318,700 0
01-Jul-2022 198.00 199.00 194.00 198.00 217,600 0
30-Jun-2022 198.00 200.00 198.00 198.00 162,400 0
29-Jun-2022 199.00 199.00 197.00 198.00 70,800 0
28-Jun-2022 200.00 200.00 197.00 199.00 317,200 0
27-Jun-2022 200.00 200.00 198.00 200.00 191,500 0
24-Jun-2022 198.00 200.00 198.00 200.00 334,600 0
23-Jun-2022 196.00 198.00 194.00 198.00 383,200 0
22-Jun-2022 195.00 197.00 194.00 196.00 459,400 0
21-Jun-2022 195.00 196.00 193.00 195.00 791,700 0
20-Jun-2022 190.00 196.00 189.00 193.00 769,300 0
17-Jun-2022 202.00 204.00 190.00 190.00 2,432,800 0
16-Jun-2022 202.00 204.00 198.00 204.00 479,800 0
15-Jun-2022 206.00 206.00 200.00 202.00 785,900 0
14-Jun-2022 204.00 206.00 202.00 206.00 242,600 0
13-Jun-2022 206.00 208.00 204.00 204.00 155,700 0
10-Jun-2022 208.00 208.00 202.00 206.00 316,400 0
09-Jun-2022 208.00 210.00 206.00 206.00 60,100 0
08-Jun-2022 208.00 210.00 206.00 208.00 169,700 0
07-Jun-2022 208.00 210.00 206.00 208.00 275,400 0
06-Jun-2022 210.00 212.00 198.00 208.00 1,525,900 0
03-Jun-2022 210.00 210.00 208.00 210.00 161,300 0
02-Jun-2022 208.00 210.00 208.00 210.00 813,600 0
31-May-2022 208.00 210.00 206.00 208.00 386,500 0
30-May-2022 208.00 210.00 206.00 208.00 355,200 0
27-May-2022 210.00 210.00 206.00 208.00 355,400 0
25-May-2022 208.00 210.00 208.00 208.00 224,100 0
24-May-2022 212.00 212.00 208.00 208.00 119,000 0
23-May-2022 210.00 210.00 208.00 210.00 89,200 0
20-May-2022 210.00 212.00 208.00 210.00 353,900 0
19-May-2022 208.00 214.00 204.00 208.00 755,100 0
18-May-2022 204.00 210.00 204.00 210.00 1,227,000 0
17-May-2022 200.00 206.00 199.00 204.00 444,400 0
13-May-2022 202.00 204.00 200.00 200.00 544,100 0
12-May-2022 206.00 208.00 199.00 200.00 2,688,100 0
11-May-2022 202.00 206.00 200.00 204.00 1,478,300 0
10-May-2022 206.00 206.00 202.00 202.00 556,000 0
09-May-2022 210.00 210.00 204.00 206.00 279,400 0
28-Apr-2022 208.00 212.00 208.00 210.00 359,000 0
27-Apr-2022 208.00 208.00 206.00 206.00 318,400 0
26-Apr-2022 204.00 210.00 204.00 210.00 501,100 0
25-Apr-2022 210.00 210.00 204.00 204.00 1,072,200 0
22-Apr-2022 214.00 214.00 208.00 210.00 315,700 0
21-Apr-2022 212.00 214.00 210.00 212.00 303,700 0
20-Apr-2022 206.00 212.00 206.00 210.00 323,400 0
19-Apr-2022 200.00 212.00 200.00 210.00 719,500 0
18-Apr-2022 212.00 214.00 208.00 210.00 396,900 0
14-Apr-2022 216.00 230.00 206.00 212.00 4,891,800 0
13-Apr-2022 210.00 210.00 206.00 208.00 1,567,000 0
12-Apr-2022 216.00 218.00 210.00 210.00 1,112,800 0
11-Apr-2022 220.00 220.00 216.00 216.00 881,700 0
08-Apr-2022 218.00 220.00 216.00 218.00 822,200 0
07-Apr-2022 220.00 220.00 216.00 218.00 1,292,800 0
06-Apr-2022 222.00 222.00 220.00 220.00 997,300 0
05-Apr-2022 222.00 224.00 220.00 222.00 514,900 0
04-Apr-2022 222.00 226.00 220.00 222.00 1,147,600 0
01-Apr-2022 222.00 224.00 220.00 222.00 555,400 0
31-Mar-2022 224.00 224.00 220.00 224.00 560,100 0
30-Mar-2022 224.00 226.00 222.00 222.00 324,800 0
29-Mar-2022 224.00 226.00 220.00 224.00 1,630,300 0
28-Mar-2022 226.00 228.00 220.00 226.00 2,183,300 0
25-Mar-2022 226.00 232.00 222.00 224.00 1,043,000 0
24-Mar-2022 230.00 232.00 226.00 226.00 1,401,900 0
23-Mar-2022 226.00 228.00 224.00 228.00 827,700 0
22-Mar-2022 224.00 226.00 222.00 226.00 877,600 0
21-Mar-2022 220.00 226.00 220.00 222.00 818,700 0
18-Mar-2022 224.00 224.00 220.00 222.00 1,191,300 0
17-Mar-2022 222.00 226.00 220.00 224.00 1,187,700 0
16-Mar-2022 224.00 230.00 222.00 222.00 542,000 0
15-Mar-2022 222.00 232.00 222.00 224.00 1,534,400 0
14-Mar-2022 228.00 238.00 220.00 222.00 4,163,500 0
11-Mar-2022 234.00 236.00 226.00 226.00 1,510,500 0
10-Mar-2022 234.00 238.00 232.00 234.00 463,900 0