Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 236.00 238.00 230.00 232.00 2,088,800 0
08-Mar-2022 232.00 238.00 232.00 236.00 1,712,300 0
07-Mar-2022 228.00 240.00 228.00 232.00 2,337,200 0
04-Mar-2022 222.00 242.00 222.00 228.00 9,132,500 0
02-Mar-2022 220.00 222.00 218.00 220.00 1,134,800 0
01-Mar-2022 224.00 228.00 218.00 220.00 2,082,200 0
25-Feb-2022 222.00 230.00 220.00 222.00 809,500 0
24-Feb-2022 234.00 236.00 218.00 224.00 4,843,100 0
23-Feb-2022 240.00 242.00 234.00 234.00 819,700 0
22-Feb-2022 236.00 238.00 230.00 238.00 1,215,500 0
21-Feb-2022 250.00 250.00 232.00 236.00 5,908,800 0
18-Feb-2022 246.00 262.00 244.00 248.00 11,132,300 0
17-Feb-2022 232.00 262.00 232.00 242.00 22,582,400 0
16-Feb-2022 228.00 234.00 228.00 234.00 402,800 0
15-Feb-2022 230.00 230.00 226.00 228.00 558,600 0
14-Feb-2022 234.00 234.00 226.00 230.00 779,200 0
11-Feb-2022 232.00 236.00 232.00 232.00 474,600 0
10-Feb-2022 232.00 242.00 230.00 232.00 1,866,500 0
09-Feb-2022 230.00 236.00 226.00 230.00 591,000 0
08-Feb-2022 228.00 230.00 228.00 230.00 454,400 0
07-Feb-2022 226.00 230.00 224.00 228.00 541,300 0
04-Feb-2022 226.00 230.00 224.00 226.00 393,000 0
03-Feb-2022 222.00 234.00 222.00 226.00 1,026,000 0
02-Feb-2022 224.00 226.00 222.00 222.00 848,800 0
31-Jan-2022 220.00 224.00 220.00 224.00 885,900 0
28-Jan-2022 222.00 224.00 218.00 222.00 432,900 0
27-Jan-2022 226.00 228.00 222.00 222.00 204,200 0
26-Jan-2022 222.00 226.00 220.00 226.00 545,800 0
25-Jan-2022 224.00 226.00 220.00 222.00 1,026,100 0
24-Jan-2022 228.00 230.00 224.00 224.00 774,800 0
21-Jan-2022 230.00 230.00 224.00 224.00 790,300 0
20-Jan-2022 232.00 232.00 228.00 230.00 763,400 0
19-Jan-2022 228.00 232.00 226.00 226.00 642,800 0
18-Jan-2022 232.00 234.00 226.00 228.00 533,700 0
17-Jan-2022 228.00 236.00 226.00 232.00 727,100 0
14-Jan-2022 228.00 232.00 224.00 228.00 1,063,500 0
13-Jan-2022 228.00 230.00 224.00 228.00 575,300 0
12-Jan-2022 226.00 232.00 226.00 228.00 873,300 0
11-Jan-2022 230.00 238.00 222.00 226.00 1,435,700 0
10-Jan-2022 232.00 242.00 228.00 234.00 2,363,000 0
07-Jan-2022 232.00 250.00 232.00 240.00 2,680,800 0
06-Jan-2022 238.00 244.00 232.00 238.00 1,556,800 0
05-Jan-2022 232.00 250.00 232.00 240.00 3,087,200 0
04-Jan-2022 268.00 272.00 240.00 246.00 11,123,400 0
03-Jan-2022 222.00 266.00 222.00 258.00 23,429,300 0
30-Dec-2021 222.00 262.00 220.00 234.00 24,879,900 0