Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
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
06-Sep-2024 206.00 210.00 204.00 210.00 188,400 0
05-Sep-2024 206.00 208.00 204.00 204.00 569,300 0
04-Sep-2024 204.00 208.00 204.00 206.00 520,200 0
03-Sep-2024 212.00 212.00 206.00 208.00 72,500 0
02-Sep-2024 208.00 210.00 208.00 210.00 127,500 0
30-Aug-2024 210.00 210.00 208.00 208.00 74,300 0
29-Aug-2024 212.00 212.00 208.00 208.00 133,500 0
28-Aug-2024 210.00 214.00 210.00 212.00 236,900 0
27-Aug-2024 212.00 214.00 210.00 210.00 45,900 0
26-Aug-2024 210.00 212.00 210.00 212.00 217,900 0
23-Aug-2024 208.00 212.00 206.00 210.00 219,700 0
22-Aug-2024 206.00 210.00 206.00 206.00 50,800 0
21-Aug-2024 208.00 210.00 206.00 208.00 151,700 0
20-Aug-2024 208.00 208.00 204.00 206.00 166,200 0
19-Aug-2024 208.00 210.00 206.00 206.00 129,600 0
16-Aug-2024 208.00 208.00 206.00 208.00 150,600 0
15-Aug-2024 210.00 210.00 204.00 206.00 506,200 0
14-Aug-2024 208.00 208.00 206.00 208.00 86,200 0
13-Aug-2024 204.00 210.00 204.00 208.00 210,100 0
12-Aug-2024 206.00 208.00 204.00 208.00 94,800 0
09-Aug-2024 208.00 208.00 206.00 208.00 38,100 0
08-Aug-2024 210.00 210.00 204.00 208.00 383,600 0
07-Aug-2024 208.00 210.00 204.00 210.00 47,900 0
06-Aug-2024 206.00 208.00 204.00 208.00 121,100 0
05-Aug-2024 212.00 212.00 199.00 206.00 704,300 0
02-Aug-2024 214.00 214.00 208.00 212.00 22,400 0
01-Aug-2024 212.00 214.00 208.00 214.00 659,800 0
31-Jul-2024 214.00 214.00 210.00 212.00 40,300 0
30-Jul-2024 214.00 214.00 212.00 212.00 117,500 0
29-Jul-2024 216.00 216.00 212.00 214.00 191,000 0
26-Jul-2024 216.00 216.00 210.00 210.00 114,500 0
25-Jul-2024 214.00 214.00 210.00 214.00 94,700 0
24-Jul-2024 212.00 214.00 208.00 214.00 32,300 0
23-Jul-2024 212.00 216.00 206.00 212.00 689,100 0
22-Jul-2024 212.00 214.00 210.00 212.00 136,800 0
19-Jul-2024 212.00 216.00 208.00 212.00 38,300 0
18-Jul-2024 214.00 214.00 208.00 212.00 381,700 0
17-Jul-2024 216.00 218.00 212.00 214.00 60,000 0
16-Jul-2024 208.00 220.00 208.00 216.00 915,400 0
15-Jul-2024 206.00 210.00 206.00 210.00 19,500 0
12-Jul-2024 210.00 210.00 208.00 210.00 43,800 0
11-Jul-2024 212.00 212.00 208.00 208.00 63,400 0
10-Jul-2024 210.00 210.00 208.00 210.00 178,200 0
09-Jul-2024 208.00 210.00 206.00 210.00 246,400 0
08-Jul-2024 208.00 208.00 206.00 206.00 233,600 0
05-Jul-2024 214.00 214.00 206.00 208.00 266,100 0