Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
02-Apr-2024 218.00 220.00 212.00 216.00 872,400 0
01-Apr-2024 212.00 220.00 210.00 218.00 2,125,000 0
28-Mar-2024 222.00 228.00 210.00 212.00 5,998,500 0
27-Mar-2024 248.00 248.00 206.00 222.00 10,644,500 0
26-Mar-2024 248.00 248.00 244.00 246.00 125,700 0
25-Mar-2024 250.00 250.00 244.00 244.00 472,100 0
22-Mar-2024 254.00 254.00 242.00 242.00 1,017,500 0
21-Mar-2024 248.00 252.00 246.00 250.00 335,800 0
20-Mar-2024 248.00 252.00 244.00 246.00 1,183,000 0
19-Mar-2024 244.00 248.00 244.00 244.00 1,069,200 0
18-Mar-2024 240.00 246.00 240.00 244.00 1,788,900 0
15-Mar-2024 242.00 242.00 238.00 240.00 294,100 0
14-Mar-2024 242.00 244.00 236.00 240.00 430,600 0
13-Mar-2024 240.00 242.00 238.00 242.00 1,412,400 0
08-Mar-2024 242.00 246.00 240.00 240.00 209,000 0
07-Mar-2024 246.00 246.00 238.00 242.00 516,500 0
06-Mar-2024 242.00 252.00 242.00 244.00 580,700 0
05-Mar-2024 240.00 256.00 240.00 242.00 2,392,700 0
04-Mar-2024 240.00 244.00 240.00 240.00 415,500 0
01-Mar-2024 240.00 244.00 238.00 240.00 755,200 0
29-Feb-2024 240.00 242.00 238.00 240.00 301,700 0
28-Feb-2024 242.00 248.00 240.00 240.00 315,800 0
27-Feb-2024 244.00 244.00 236.00 242.00 432,800 0
26-Feb-2024 242.00 246.00 240.00 242.00 833,200 0
23-Feb-2024 238.00 246.00 238.00 240.00 350,500 0
22-Feb-2024 244.00 244.00 230.00 238.00 2,441,400 0
21-Feb-2024 240.00 248.00 240.00 240.00 519,800 0
20-Feb-2024 246.00 250.00 242.00 244.00 1,278,700 0
19-Feb-2024 244.00 264.00 240.00 246.00 1,809,100 0
16-Feb-2024 244.00 246.00 240.00 244.00 540,100 0
15-Feb-2024 246.00 248.00 240.00 244.00 1,031,000 0
13-Feb-2024 244.00 248.00 240.00 246.00 125,400 0
12-Feb-2024 246.00 252.00 238.00 246.00 773,600 0
07-Feb-2024 246.00 246.00 238.00 240.00 584,000 0
06-Feb-2024 242.00 246.00 238.00 246.00 670,600 0
05-Feb-2024 246.00 248.00 242.00 242.00 297,600 0
02-Feb-2024 246.00 252.00 246.00 246.00 247,200 0
01-Feb-2024 246.00 250.00 244.00 246.00 281,000 0
31-Jan-2024 248.00 252.00 244.00 244.00 300,800 0
30-Jan-2024 248.00 254.00 246.00 248.00 156,300 0
29-Jan-2024 248.00 254.00 246.00 248.00 433,800 0
26-Jan-2024 250.00 252.00 240.00 248.00 1,032,900 0
25-Jan-2024 234.00 250.00 234.00 250.00 709,500 0
24-Jan-2024 238.00 242.00 234.00 234.00 856,000 0
23-Jan-2024 244.00 244.00 238.00 238.00 653,000 0
22-Jan-2024 252.00 252.00 242.00 244.00 242,900 0
19-Jan-2024 250.00 254.00 244.00 252.00 290,900 0
18-Jan-2024 250.00 252.00 246.00 250.00 380,200 0
17-Jan-2024 256.00 258.00 250.00 250.00 535,900 0
16-Jan-2024 256.00 258.00 254.00 254.00 256,500 0
15-Jan-2024 252.00 258.00 248.00 254.00 741,600 0
12-Jan-2024 254.00 258.00 250.00 252.00 415,600 0
11-Jan-2024 250.00 258.00 246.00 252.00 439,900 0
10-Jan-2024 242.00 268.00 242.00 252.00 2,067,900 0
09-Jan-2024 250.00 250.00 244.00 248.00 189,100 0
08-Jan-2024 250.00 252.00 244.00 248.00 1,273,700 0
05-Jan-2024 248.00 250.00 244.00 248.00 294,500 0
04-Jan-2024 246.00 250.00 244.00 248.00 394,600 0
03-Jan-2024 244.00 246.00 242.00 246.00 607,200 0
02-Jan-2024 242.00 244.00 236.00 242.00 719,100 0
29-Dec-2023 246.00 246.00 238.00 244.00 777,300 0
28-Dec-2023 238.00 248.00 232.00 246.00 914,300 0
27-Dec-2023 232.00 240.00 228.00 238.00 634,000 0
22-Dec-2023 232.00 234.00 232.00 232.00 288,800 0
21-Dec-2023 228.00 232.00 228.00 232.00 395,900 0
20-Dec-2023 228.00 230.00 228.00 230.00 272,900 0
19-Dec-2023 232.00 232.00 226.00 228.00 626,000 0
18-Dec-2023 236.00 238.00 226.00 232.00 954,400 0
15-Dec-2023 238.00 242.00 238.00 238.00 322,400 0
14-Dec-2023 234.00 240.00 230.00 238.00 229,800 0
13-Dec-2023 232.00 238.00 226.00 234.00 620,300 0
12-Dec-2023 236.00 238.00 226.00 232.00 2,018,700 0
11-Dec-2023 248.00 252.00 224.00 236.00 1,987,000 0
08-Dec-2023 252.00 256.00 246.00 248.00 1,059,300 0
07-Dec-2023 258.00 258.00 248.00 250.00 342,100 0
06-Dec-2023 252.00 260.00 252.00 256.00 1,482,200 0
05-Dec-2023 250.00 258.00 246.00 252.00 1,079,900 0
04-Dec-2023 250.00 252.00 248.00 250.00 193,700 0
01-Dec-2023 246.00 254.00 242.00 248.00 711,200 0
30-Nov-2023 252.00 258.00 246.00 246.00 1,075,800 0
29-Nov-2023 254.00 258.00 248.00 252.00 1,016,100 0
28-Nov-2023 252.00 262.00 250.00 252.00 1,288,600 0
27-Nov-2023 246.00 256.00 242.00 252.00 2,117,800 0
24-Nov-2023 246.00 248.00 240.00 244.00 656,600 0
23-Nov-2023 244.00 250.00 242.00 242.00 1,385,600 0
22-Nov-2023 250.00 254.00 242.00 244.00 2,808,500 0
21-Nov-2023 244.00 262.00 244.00 250.00 6,082,700 0
20-Nov-2023 244.00 250.00 244.00 244.00 441,600 0
17-Nov-2023 240.00 248.00 240.00 244.00 684,200 0
16-Nov-2023 246.00 248.00 240.00 244.00 374,000 0
15-Nov-2023 242.00 250.00 236.00 244.00 782,700 0
14-Nov-2023 240.00 246.00 236.00 242.00 1,182,500 0
13-Nov-2023 248.00 250.00 236.00 240.00 3,633,500 0
10-Nov-2023 248.00 250.00 242.00 246.00 535,400 0
09-Nov-2023 252.00 254.00 242.00 248.00 2,211,600 0
08-Nov-2023 246.00 254.00 242.00 252.00 1,724,700 0
07-Nov-2023 256.00 260.00 244.00 248.00 2,978,600 0
06-Nov-2023 242.00 258.00 240.00 254.00 6,886,500 0
03-Nov-2023 242.00 248.00 242.00 242.00 717,300 0
02-Nov-2023 242.00 250.00 238.00 242.00 2,277,100 0