Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
06-Feb-2025 193.00 193.00 190.00 192.00 738,800 0
05-Feb-2025 193.00 193.00 190.00 193.00 448,300 0
04-Feb-2025 193.00 194.00 191.00 193.00 99,300 0
03-Feb-2025 196.00 196.00 191.00 193.00 491,400 0
31-Jan-2025 193.00 196.00 188.00 196.00 562,900 0
30-Jan-2025 197.00 198.00 193.00 193.00 204,300 0
24-Jan-2025 197.00 197.00 194.00 197.00 292,800 0
23-Jan-2025 197.00 198.00 194.00 197.00 527,000 0
22-Jan-2025 198.00 198.00 193.00 197.00 381,300 0
21-Jan-2025 198.00 199.00 194.00 198.00 527,100 0
20-Jan-2025 200.00 200.00 195.00 198.00 666,200 0
17-Jan-2025 198.00 198.00 194.00 196.00 277,300 0
16-Jan-2025 198.00 198.00 194.00 196.00 82,800 0
15-Jan-2025 198.00 198.00 197.00 198.00 47,000 0
14-Jan-2025 197.00 199.00 195.00 198.00 1,912,100 0
13-Jan-2025 198.00 198.00 196.00 197.00 51,000 0
10-Jan-2025 197.00 197.00 195.00 197.00 46,100 0
09-Jan-2025 198.00 200.00 196.00 197.00 273,000 0
08-Jan-2025 199.00 199.00 195.00 199.00 298,000 0
07-Jan-2025 199.00 199.00 195.00 199.00 675,200 0
06-Jan-2025 198.00 200.00 196.00 198.00 460,000 0
03-Jan-2025 199.00 199.00 197.00 198.00 185,800 0
02-Jan-2025 197.00 199.00 197.00 199.00 318,200 0
30-Dec-2024 197.00 198.00 193.00 197.00 67,000 0
27-Dec-2024 202.00 202.00 197.00 197.00 14,000 0
24-Dec-2024 200.00 204.00 197.00 197.00 79,000 0
23-Dec-2024 197.00 202.00 195.00 200.00 110,400 0
20-Dec-2024 195.00 199.00 194.00 197.00 115,500 0
19-Dec-2024 198.00 198.00 194.00 195.00 153,400 0
18-Dec-2024 198.00 202.00 197.00 198.00 129,700 0
17-Dec-2024 202.00 202.00 195.00 197.00 40,700 0
16-Dec-2024 199.00 199.00 197.00 197.00 229,900 0
13-Dec-2024 200.00 200.00 198.00 199.00 4,200 0
12-Dec-2024 200.00 202.00 198.00 199.00 231,900 0
11-Dec-2024 198.00 202.00 198.00 199.00 50,900 0
10-Dec-2024 202.00 202.00 197.00 198.00 51,600 0
09-Dec-2024 196.00 202.00 196.00 202.00 500,800 0
06-Dec-2024 196.00 197.00 193.00 194.00 304,000 0
05-Dec-2024 198.00 198.00 194.00 196.00 149,100 0
04-Dec-2024 197.00 197.00 194.00 197.00 265,900 0
03-Dec-2024 198.00 199.00 195.00 197.00 35,300 0
02-Dec-2024 200.00 200.00 191.00 197.00 401,900 0
29-Nov-2024 199.00 199.00 196.00 198.00 193,500 0
28-Nov-2024 199.00 204.00 198.00 199.00 214,400 0
26-Nov-2024 202.00 202.00 198.00 199.00 186,000 0
25-Nov-2024 202.00 202.00 202.00 202.00 80,500 0
22-Nov-2024 200.00 202.00 197.00 202.00 144,300 0
21-Nov-2024 202.00 202.00 198.00 200.00 58,500 0
20-Nov-2024 202.00 202.00 200.00 202.00 106,500 0
19-Nov-2024 200.00 202.00 199.00 200.00 187,300 0
18-Nov-2024 200.00 200.00 198.00 200.00 178,600 0
15-Nov-2024 204.00 204.00 199.00 200.00 119,800 0
14-Nov-2024 202.00 202.00 199.00 202.00 224,500 0
13-Nov-2024 204.00 204.00 200.00 202.00 97,600 0
12-Nov-2024 204.00 204.00 200.00 204.00 286,200 0
11-Nov-2024 204.00 204.00 200.00 204.00 327,500 0
08-Nov-2024 202.00 204.00 202.00 204.00 16,100 0
07-Nov-2024 200.00 204.00 200.00 202.00 270,000 0
06-Nov-2024 204.00 204.00 200.00 202.00 101,700 0
05-Nov-2024 206.00 206.00 202.00 202.00 18,200 0
04-Nov-2024 204.00 204.00 202.00 204.00 180,000 0
01-Nov-2024 204.00 206.00 202.00 204.00 145,000 0
31-Oct-2024 206.00 208.00 202.00 204.00 418,000 0
30-Oct-2024 208.00 208.00 200.00 206.00 1,042,100 0
29-Oct-2024 208.00 210.00 204.00 208.00 452,400 0
28-Oct-2024 208.00 210.00 206.00 208.00 354,100 0
25-Oct-2024 208.00 208.00 204.00 208.00 168,800 0
24-Oct-2024 208.00 208.00 206.00 208.00 34,400 0
23-Oct-2024 210.00 210.00 208.00 208.00 156,100 0
22-Oct-2024 208.00 210.00 208.00 208.00 161,400 0
21-Oct-2024 210.00 210.00 206.00 208.00 84,300 0
18-Oct-2024 208.00 210.00 206.00 210.00 245,700 0
17-Oct-2024 210.00 210.00 206.00 208.00 31,600 0
16-Oct-2024 206.00 208.00 206.00 208.00 42,800 0
15-Oct-2024 208.00 212.00 204.00 206.00 696,700 0
14-Oct-2024 208.00 212.00 204.00 210.00 831,300 0
11-Oct-2024 204.00 206.00 204.00 206.00 260,200 0
10-Oct-2024 206.00 206.00 204.00 204.00 43,300 0
09-Oct-2024 204.00 206.00 204.00 206.00 89,500 0
08-Oct-2024 206.00 206.00 204.00 204.00 57,800 0
07-Oct-2024 206.00 206.00 204.00 206.00 61,400 0
04-Oct-2024 208.00 208.00 204.00 206.00 149,200 0
03-Oct-2024 206.00 206.00 204.00 206.00 318,700 0
02-Oct-2024 206.00 206.00 204.00 206.00 78,300 0
01-Oct-2024 206.00 208.00 204.00 204.00 268,800 0
30-Sep-2024 208.00 208.00 204.00 206.00 312,100 0
27-Sep-2024 204.00 208.00 204.00 208.00 219,700 0
26-Sep-2024 208.00 208.00 204.00 204.00 640,000 0
25-Sep-2024 206.00 208.00 204.00 206.00 408,600 0
24-Sep-2024 208.00 208.00 204.00 206.00 210,400 0
23-Sep-2024 206.00 208.00 204.00 208.00 222,700 0
20-Sep-2024 210.00 210.00 204.00 204.00 716,600 0
19-Sep-2024 208.00 210.00 204.00 210.00 257,300 0
18-Sep-2024 208.00 210.00 206.00 208.00 147,100 0
17-Sep-2024 208.00 208.00 204.00 208.00 281,400 0
13-Sep-2024 208.00 208.00 206.00 208.00 13,300 0
12-Sep-2024 206.00 208.00 204.00 206.00 561,700 0
11-Sep-2024 212.00 222.00 204.00 206.00 151,100 0
10-Sep-2024 208.00 208.00 204.00 206.00 182,100 0
09-Sep-2024 210.00 210.00 204.00 208.00 273,900 0