Price History - SAPX

Kembali ke Company
Ticker: SAPX
Company: PT Satria Antaran Prima Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 780.00 795.00 735.00 735.00 5,100 0
31-Oct-2023 775.00 785.00 770.00 780.00 3,200 0
30-Oct-2023 730.00 820.00 730.00 785.00 8,500 0
27-Oct-2023 750.00 750.00 745.00 750.00 1,000 0
26-Oct-2023 800.00 800.00 750.00 750.00 3,300 0
25-Oct-2023 790.00 810.00 785.00 785.00 900 0
24-Oct-2023 775.00 825.00 740.00 790.00 12,500 0
23-Oct-2023 730.00 730.00 725.00 725.00 2,300 0
20-Oct-2023 760.00 760.00 730.00 730.00 4,500 0
19-Oct-2023 760.00 760.00 760.00 760.00 0 0
18-Oct-2023 760.00 760.00 760.00 760.00 500 0
17-Oct-2023 785.00 785.00 770.00 770.00 500 0
16-Oct-2023 795.00 815.00 735.00 735.00 8,200 0
13-Oct-2023 795.00 795.00 795.00 795.00 100 0
12-Oct-2023 750.00 830.00 730.00 795.00 31,000 0
11-Oct-2023 770.00 770.00 755.00 755.00 200 0
10-Oct-2023 800.00 800.00 800.00 800.00 100 0
09-Oct-2023 810.00 810.00 810.00 810.00 300 0
06-Oct-2023 810.00 810.00 775.00 775.00 2,100 0
05-Oct-2023 800.00 820.00 800.00 810.00 1,900 0
04-Oct-2023 830.00 830.00 750.00 800.00 13,100 0
03-Oct-2023 840.00 840.00 840.00 840.00 0 0
02-Oct-2023 730.00 845.00 730.00 840.00 2,200 0
29-Sep-2023 725.00 725.00 725.00 725.00 0 0
27-Sep-2023 725.00 750.00 725.00 725.00 2,300 0
26-Sep-2023 750.00 750.00 750.00 750.00 500 0
25-Sep-2023 725.00 750.00 725.00 730.00 1,500 0
22-Sep-2023 705.00 765.00 705.00 765.00 1,000 0
21-Sep-2023 745.00 745.00 725.00 725.00 1,900 0
20-Sep-2023 750.00 770.00 745.00 745.00 2,800 0
19-Sep-2023 780.00 785.00 750.00 775.00 7,000 0
18-Sep-2023 775.00 790.00 740.00 785.00 2,000 0
15-Sep-2023 740.00 740.00 740.00 740.00 0 0
14-Sep-2023 750.00 850.00 740.00 740.00 5,700 0
13-Sep-2023 720.00 750.00 720.00 750.00 1,000 0
12-Sep-2023 770.00 775.00 770.00 775.00 200 0
11-Sep-2023 735.00 760.00 725.00 750.00 1,200 0
08-Sep-2023 780.00 790.00 735.00 780.00 1,600 0
07-Sep-2023 775.00 775.00 775.00 775.00 400 0
06-Sep-2023 730.00 775.00 730.00 755.00 300 0
05-Sep-2023 740.00 780.00 730.00 735.00 2,300 0
04-Sep-2023 735.00 735.00 710.00 715.00 2,700 0
01-Sep-2023 735.00 775.00 735.00 735.00 2,700 0
31-Aug-2023 735.00 780.00 735.00 780.00 200 0
30-Aug-2023 780.00 780.00 780.00 780.00 400 0
29-Aug-2023 755.00 780.00 755.00 780.00 4,700 0
28-Aug-2023 765.00 785.00 765.00 775.00 1,300 0
25-Aug-2023 790.00 815.00 765.00 780.00 1,500 0
24-Aug-2023 835.00 835.00 775.00 790.00 2,800 0
23-Aug-2023 800.00 800.00 800.00 800.00 2,000 0
22-Aug-2023 800.00 800.00 785.00 800.00 500 0
21-Aug-2023 800.00 800.00 800.00 800.00 2,000 0
18-Aug-2023 770.00 800.00 770.00 800.00 5,100 0
16-Aug-2023 785.00 830.00 785.00 830.00 200 0
15-Aug-2023 815.00 815.00 815.00 815.00 0 0
14-Aug-2023 815.00 815.00 815.00 815.00 2,600 0
11-Aug-2023 810.00 810.00 810.00 810.00 0 0
10-Aug-2023 805.00 810.00 805.00 810.00 300 0
09-Aug-2023 810.00 810.00 810.00 810.00 200 0
08-Aug-2023 815.00 830.00 810.00 810.00 2,700 0
07-Aug-2023 805.00 815.00 805.00 810.00 5,400 0
04-Aug-2023 805.00 805.00 805.00 805.00 0 0
03-Aug-2023 805.00 805.00 805.00 805.00 100 0
02-Aug-2023 795.00 805.00 795.00 805.00 2,100 0
01-Aug-2023 810.00 810.00 790.00 795.00 5,000 0
31-Jul-2023 820.00 825.00 780.00 800.00 79,800 0
28-Jul-2023 750.00 820.00 750.00 820.00 4,100 0
27-Jul-2023 765.00 810.00 765.00 780.00 3,400 0
26-Jul-2023 750.00 765.00 750.00 765.00 200 0
25-Jul-2023 740.00 770.00 740.00 770.00 500 0
24-Jul-2023 735.00 780.00 735.00 770.00 7,400 0
21-Jul-2023 725.00 790.00 725.00 780.00 1,700 0
20-Jul-2023 725.00 770.00 725.00 770.00 300 0
18-Jul-2023 775.00 780.00 775.00 780.00 200 0
17-Jul-2023 775.00 775.00 760.00 775.00 15,900 0
14-Jul-2023 760.00 775.00 750.00 775.00 8,100 0
13-Jul-2023 760.00 765.00 745.00 765.00 2,800 0
12-Jul-2023 760.00 760.00 720.00 760.00 600 0
11-Jul-2023 750.00 750.00 750.00 750.00 200 0
10-Jul-2023 730.00 760.00 730.00 750.00 900 0
07-Jul-2023 755.00 760.00 730.00 760.00 600 0
06-Jul-2023 745.00 755.00 745.00 755.00 5,200 0
05-Jul-2023 750.00 775.00 730.00 745.00 1,900 0
04-Jul-2023 725.00 745.00 725.00 745.00 500 0
03-Jul-2023 750.00 755.00 745.00 750.00 1,900 0
27-Jun-2023 750.00 750.00 740.00 750.00 1,400 0
26-Jun-2023 735.00 760.00 700.00 750.00 3,900 0
23-Jun-2023 765.00 765.00 765.00 765.00 100 0
22-Jun-2023 750.00 790.00 750.00 770.00 4,700 0
21-Jun-2023 750.00 765.00 700.00 750.00 7,200 0
20-Jun-2023 735.00 805.00 735.00 750.00 10,500 0
19-Jun-2023 780.00 780.00 680.00 705.00 5,700 0
16-Jun-2023 760.00 760.00 760.00 760.00 100 0
15-Jun-2023 765.00 765.00 765.00 765.00 0 0
14-Jun-2023 725.00 765.00 725.00 765.00 400 0
13-Jun-2023 750.00 760.00 720.00 760.00 5,900 0
12-Jun-2023 755.00 760.00 755.00 755.00 4,100 0
09-Jun-2023 760.00 760.00 705.00 755.00 3,600 0
08-Jun-2023 725.00 735.00 725.00 735.00 700 0
07-Jun-2023 760.00 765.00 760.00 760.00 1,000 0