Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
06-Jun-2023 242.00 244.00 228.00 234.00 7,649,300 0
05-Jun-2023 236.00 246.00 228.00 242.00 8,553,300 0
31-May-2023 234.00 248.00 234.00 236.00 14,463,300 0
30-May-2023 270.00 274.00 250.00 250.00 4,342,300 0
29-May-2023 232.00 268.00 232.00 268.00 39,075,300 0
26-May-2023 214.00 236.00 210.00 232.00 7,529,600 0
25-May-2023 208.00 210.00 206.00 210.00 138,900 0
24-May-2023 208.00 214.00 204.00 208.00 219,400 0
23-May-2023 208.00 208.00 204.00 208.00 631,600 0
22-May-2023 212.00 214.00 204.00 208.00 372,100 0
19-May-2023 214.00 216.00 208.00 212.00 394,600 0
17-May-2023 214.00 216.00 208.00 212.00 804,500 0
16-May-2023 214.00 220.00 214.00 214.00 1,669,000 0
15-May-2023 210.00 218.00 210.00 214.00 2,072,600 0
12-May-2023 212.00 212.00 208.00 210.00 84,700 0
11-May-2023 212.00 212.00 208.00 212.00 254,700 0
10-May-2023 208.00 216.00 208.00 212.00 743,200 0
09-May-2023 212.00 212.00 208.00 208.00 380,700 0
08-May-2023 210.00 212.00 206.00 208.00 1,137,300 0
05-May-2023 212.00 216.00 204.00 210.00 748,600 0
04-May-2023 206.00 214.00 202.00 210.00 1,025,500 0
03-May-2023 208.00 212.00 202.00 204.00 727,600 0
02-May-2023 208.00 220.00 208.00 208.00 3,007,600 0
28-Apr-2023 200.00 208.00 200.00 208.00 1,169,900 0
27-Apr-2023 195.00 206.00 195.00 200.00 521,000 0
26-Apr-2023 197.00 197.00 189.00 196.00 221,200 0
18-Apr-2023 199.00 200.00 193.00 196.00 445,000 0
17-Apr-2023 194.00 202.00 193.00 199.00 380,100 0
14-Apr-2023 196.00 198.00 194.00 194.00 82,000 0
13-Apr-2023 193.00 199.00 189.00 194.00 409,000 0
12-Apr-2023 198.00 200.00 189.00 193.00 585,200 0
11-Apr-2023 193.00 199.00 193.00 198.00 329,500 0
10-Apr-2023 198.00 198.00 193.00 195.00 267,400 0
06-Apr-2023 197.00 202.00 195.00 196.00 725,500 0
05-Apr-2023 199.00 200.00 195.00 197.00 143,900 0
04-Apr-2023 199.00 204.00 199.00 199.00 337,400 0
03-Apr-2023 199.00 208.00 195.00 199.00 998,100 0
31-Mar-2023 183.00 200.00 182.00 199.00 3,145,200 0
30-Mar-2023 184.00 184.00 182.00 183.00 32,700 0
29-Mar-2023 183.00 184.00 182.00 184.00 65,000 0
28-Mar-2023 183.00 184.00 181.00 184.00 29,300 0
27-Mar-2023 181.00 183.00 181.00 182.00 56,600 0
24-Mar-2023 184.00 184.00 180.00 181.00 204,700 0
21-Mar-2023 182.00 182.00 180.00 182.00 74,500 0
20-Mar-2023 181.00 182.00 179.00 180.00 228,300 0
17-Mar-2023 180.00 187.00 180.00 185.00 271,500 0
16-Mar-2023 183.00 183.00 180.00 180.00 191,100 0
15-Mar-2023 182.00 185.00 179.00 183.00 390,300 0
14-Mar-2023 186.00 187.00 183.00 183.00 274,800 0
13-Mar-2023 187.00 188.00 183.00 187.00 276,000 0
10-Mar-2023 187.00 188.00 185.00 187.00 245,900 0
09-Mar-2023 187.00 189.00 187.00 187.00 22,300 0
08-Mar-2023 186.00 188.00 186.00 187.00 50,700 0
07-Mar-2023 187.00 189.00 187.00 188.00 38,000 0
06-Mar-2023 186.00 189.00 186.00 187.00 35,700 0
03-Mar-2023 190.00 193.00 186.00 186.00 139,400 0
02-Mar-2023 187.00 190.00 184.00 187.00 150,800 0
01-Mar-2023 190.00 191.00 183.00 187.00 331,000 0
28-Feb-2023 190.00 190.00 188.00 190.00 46,200 0
27-Feb-2023 187.00 192.00 187.00 190.00 86,000 0
24-Feb-2023 189.00 190.00 187.00 188.00 295,500 0
23-Feb-2023 188.00 190.00 188.00 188.00 30,500 0
22-Feb-2023 189.00 190.00 188.00 188.00 104,700 0
21-Feb-2023 190.00 190.00 188.00 189.00 102,300 0
20-Feb-2023 190.00 190.00 189.00 190.00 26,000 0
17-Feb-2023 191.00 191.00 189.00 190.00 106,000 0
16-Feb-2023 188.00 191.00 188.00 191.00 99,000 0
15-Feb-2023 190.00 191.00 189.00 190.00 118,400 0
14-Feb-2023 190.00 191.00 188.00 191.00 55,500 0
13-Feb-2023 190.00 192.00 188.00 190.00 119,700 0
10-Feb-2023 190.00 191.00 188.00 190.00 59,100 0
09-Feb-2023 189.00 191.00 189.00 190.00 62,700 0
08-Feb-2023 189.00 192.00 188.00 190.00 192,300 0
07-Feb-2023 190.00 190.00 184.00 188.00 319,600 0
06-Feb-2023 190.00 192.00 189.00 190.00 60,700 0
03-Feb-2023 190.00 192.00 188.00 189.00 201,700 0
02-Feb-2023 190.00 192.00 188.00 190.00 220,100 0
01-Feb-2023 190.00 190.00 188.00 189.00 117,300 0
31-Jan-2023 189.00 191.00 188.00 190.00 99,300 0
30-Jan-2023 190.00 192.00 186.00 191.00 122,900 0
27-Jan-2023 189.00 191.00 189.00 190.00 177,800 0
26-Jan-2023 190.00 191.00 188.00 189.00 93,600 0
25-Jan-2023 190.00 192.00 189.00 190.00 28,500 0
24-Jan-2023 191.00 193.00 186.00 189.00 308,200 0
20-Jan-2023 191.00 192.00 190.00 191.00 17,800 0
19-Jan-2023 192.00 192.00 188.00 191.00 335,400 0
18-Jan-2023 190.00 193.00 187.00 191.00 64,000 0
17-Jan-2023 191.00 195.00 189.00 190.00 539,500 0
16-Jan-2023 189.00 193.00 188.00 189.00 98,000 0
13-Jan-2023 185.00 188.00 184.00 188.00 158,800 0
12-Jan-2023 186.00 188.00 181.00 181.00 235,700 0
11-Jan-2023 189.00 189.00 185.00 185.00 218,000 0
10-Jan-2023 189.00 190.00 186.00 186.00 64,900 0
09-Jan-2023 188.00 195.00 188.00 189.00 284,400 0
06-Jan-2023 186.00 190.00 185.00 187.00 41,800 0
05-Jan-2023 190.00 190.00 185.00 186.00 552,200 0
04-Jan-2023 192.00 192.00 189.00 190.00 246,700 0
03-Jan-2023 193.00 195.00 190.00 192.00 130,500 0
02-Jan-2023 193.00 196.00 191.00 191.00 37,100 0
30-Dec-2022 191.00 196.00 190.00 192.00 201,100 0