Efek Terdaftar

Sat Nusapersada Tbk, PT

Security name
Sat Nusapersada Tbk
Issuer
Sat Nusapersada Tbk, PT
ISIN Code
ID1000107808
Short Code
PTSN
Type
Saham Biasa
Listing Date
08 November 2007
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
5,314,344,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ELECTRONICS
Number of Securities
5,314,344,000 (Total)
As of 25 Jan 2022
30.00% Scripless = 1,594,164,000.000
Local Percentage
4.39%
Foreign Percentage
25.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 197 183 197 16,936 324,417,900 288
02 Feb 2021 0 202 190 191 28,202 549,544,100 343
03 Feb 2021 0 196 191 194 8,010 155,862,300 165
04 Feb 2021 0 202 194 196 12,022 237,214,800 262
05 Feb 2021 0 198 193 195 7,479 145,933,600 139
08 Feb 2021 0 204 196 202 16,860 336,872,100 252
09 Feb 2021 0 206 198 199 11,627 233,925,700 270
10 Feb 2021 0 228 199 210 224,713 4,823,783,400 2,306
11 Feb 2021 0 212 202 208 30,555 630,599,600 496
15 Feb 2021 0 210 204 208 19,334 400,244,800 560
16 Feb 2021 0 220 206 218 86,460 1,857,773,600 1,039
17 Feb 2021 0 224 210 210 35,485 764,840,400 631
18 Feb 2021 0 214 208 208 11,475 240,806,800 260
19 Feb 2021 0 210 202 208 17,962 367,611,600 270
22 Feb 2021 0 212 198 204 53,032 1,093,033,500 738
23 Feb 2021 0 210 202 202 13,124 270,099,800 286
24 Feb 2021 0 208 202 204 12,050 247,036,800 202
25 Feb 2021 0 208 200 206 11,789 241,271,000 208
26 Feb 2021 0 206 194 202 22,295 448,924,800 248
01 Mar 2021 0 206 202 204 8,247 167,461,200 158
02 Mar 2021 0 208 202 204 13,390 274,032,600 192
03 Mar 2021 0 214 202 206 47,568 994,594,000 594
04 Mar 2021 0 206 200 202 21,581 435,925,000 301
05 Mar 2021 0 204 199 200 12,373 248,486,300 263
08 Mar 2021 0 204 200 200 16,238 326,364,400 182
09 Mar 2021 0 206 199 199 13,307 267,277,400 256
10 Mar 2021 0 204 198 202 19,059 381,490,700 251
12 Mar 2021 0 204 200 202 15,843 318,815,000 211
15 Mar 2021 0 204 200 202 9,904 199,037,200 160
16 Mar 2021 0 204 200 202 7,960 160,063,600 121
17 Mar 2021 0 204 200 200 11,686 235,881,800 171
18 Mar 2021 0 206 200 202 13,896 282,286,600 195
19 Mar 2021 0 206 200 204 9,640 196,192,000 151
22 Mar 2021 0 206 202 202 8,047 163,237,600 120
23 Mar 2021 0 204 200 202 4,964 100,159,600 84
24 Mar 2021 0 204 199 199 10,855 216,697,900 171
25 Mar 2021 0 200 195 198 18,033 355,720,100 269
26 Mar 2021 0 202 197 199 8,967 178,592,200 130
29 Mar 2021 0 202 198 199 4,892 97,326,600 129
30 Mar 2021 0 200 197 197 2,224 43,935,600 101
31 Mar 2021 0 199 195 197 7,688 150,704,200 140
01 Apr 2021 0 200 196 198 3,420 67,261,100 95
05 Apr 2021 0 214 200 206 101,693 2,116,304,600 1,158
06 Apr 2021 0 220 206 214 123,962 2,648,285,200 1,485
07 Apr 2021 0 220 212 214 58,254 1,255,649,000 847
08 Apr 2021 0 218 206 210 30,904 645,412,800 601
09 Apr 2021 0 210 202 204 34,498 702,484,200 462
12 Apr 2021 0 206 200 200 12,494 252,141,400 227
13 Apr 2021 0 206 200 206 15,799 320,084,400 233
14 Apr 2021 0 206 200 202 10,127 204,289,400 150
15 Apr 2021 0 206 200 202 11,529 233,380,000 128
16 Apr 2021 0 216 200 202 17,808 368,053,600 268
19 Apr 2021 0 206 199 202 17,376 348,651,500 185
20 Apr 2021 0 202 199 202 7,854 156,843,400 158
21 Apr 2021 0 202 199 200 10,582 212,136,500 141
22 Apr 2021 0 204 200 202 9,656 194,527,400 118
23 Apr 2021 0 202 197 199 14,722 292,275,700 185
26 Apr 2021 0 202 198 200 14,773 294,488,200 116
27 Apr 2021 0 202 198 198 6,773 134,931,000 151
28 Apr 2021 0 200 198 198 4,950 98,353,500 132
29 Apr 2021 0 202 199 200 5,672 113,751,800 84
30 Apr 2021 0 210 198 204 35,893 728,777,800 364
03 May 2021 0 206 199 200 22,685 457,477,400 390
04 May 2021 0 202 198 199 8,970 178,761,700 212
05 May 2021 0 206 199 199 33,322 673,336,200 596
06 May 2021 0 202 199 200 4,778 95,406,400 115
07 May 2021 0 202 199 199 5,660 112,870,900 126
10 May 2021 0 202 199 200 8,337 166,336,000 130
11 May 2021 0 200 198 200 7,204 143,439,400 108
17 May 2021 0 200 198 199 4,740 94,292,000 116
18 May 2021 0 199 196 198 10,147 200,112,200 160
19 May 2021 0 200 197 197 2,247 44,468,600 99
20 May 2021 0 200 195 198 3,038 60,025,100 145
25 May 2021 0 218 196 210 168,123 3,534,492,200 1,735
27 May 2021 0 224 202 210 121,646 2,608,512,800 1,810
28 May 2021 0 212 199 204 47,315 963,037,000 529
31 May 2021 0 206 202 204 10,964 222,955,600 269
02 Jun 2021 0 216 200 208 80,236 1,678,706,400 512
03 Jun 2021 0 216 200 206 33,467 686,932,600 373
04 Jun 2021 0 208 202 204 8,889 181,533,000 170
07 Jun 2021 0 208 202 204 18,201 372,884,600 294
08 Jun 2021 0 240 204 222 278,648 6,269,987,800 4,001
09 Jun 2021 0 230 208 208 103,663 2,238,605,000 1,127
10 Jun 2021 0 216 204 212 40,582 855,918,000 518
11 Jun 2021 0 216 206 210 35,526 749,084,800 522
14 Jun 2021 0 214 204 210 55,238 1,147,511,600 732
15 Jun 2021 0 212 206 210 9,217 190,532,400 248
16 Jun 2021 0 218 206 214 42,647 905,733,600 475
17 Jun 2021 0 228 212 218 120,404 2,650,934,400 1,636
18 Jun 2021 0 240 210 240 221,996 5,073,349,600 2,421
21 Jun 2021 0 288 230 248 775,950 20,422,848,200 10,245
22 Jun 2021 0 256 232 234 186,837 4,522,951,800 2,774
23 Jun 2021 0 270 222 264 280,361 6,950,601,400 3,496
24 Jun 2021 0 330 268 330 1,422,130 45,025,447,800 14,796
25 Jun 2021 0 350 308 308 584,275 18,688,562,200 6,767
28 Jun 2021 0 324 288 288 179,699 5,206,721,800 2,061
29 Jun 2021 0 318 268 280 420,090 12,367,379,400 6,131
30 Jun 2021 0 296 264 272 97,938 2,666,568,200 1,597
01 Jul 2021 0 300 268 276 187,383 5,322,026,600 3,089
02 Jul 2021 0 302 272 286 247,929 7,242,963,600 3,442
05 Jul 2021 0 306 286 294 114,771 3,359,609,600 2,063
06 Jul 2021 0 308 292 296 122,993 3,673,625,200 1,850
07 Jul 2021 0 302 288 288 78,469 2,289,716,600 1,485
08 Jul 2021 0 298 276 288 90,533 2,568,591,600 1,651
09 Jul 2021 0 292 278 280 48,719 1,370,567,200 825
12 Jul 2021 0 284 270 274 33,676 926,226,000 775
13 Jul 2021 0 276 256 256 131,127 3,420,227,800 1,792
14 Jul 2021 0 274 240 256 222,261 5,711,030,400 6,232
15 Jul 2021 0 268 254 256 71,206 1,848,579,800 4,353
16 Jul 2021 0 256 244 246 47,115 1,170,898,400 1,004
19 Jul 2021 0 250 234 236 80,569 1,917,562,200 2,017
21 Jul 2021 0 250 236 240 84,496 2,052,024,400 4,182
22 Jul 2021 0 254 240 244 83,970 2,081,343,000 2,908
23 Jul 2021 0 294 242 278 585,144 16,216,509,800 7,864
26 Jul 2021 0 310 278 284 419,235 12,274,859,800 5,744
27 Jul 2021 0 314 272 314 725,965 21,875,084,400 7,887
28 Jul 2021 0 344 302 302 707,322 22,670,175,800 9,980
29 Jul 2021 0 306 286 288 162,598 4,739,041,400 2,093
30 Jul 2021 0 296 278 290 82,119 2,371,160,200 1,232
02 Aug 2021 0 298 282 282 61,212 1,771,087,000 1,162
03 Aug 2021 0 292 266 276 82,700 2,303,656,200 1,160
04 Aug 2021 0 298 274 286 138,018 3,971,024,000 2,033
05 Aug 2021 0 308 288 300 167,110 4,976,055,600 2,874
06 Aug 2021 0 338 288 288 429,187 13,477,029,000 6,707
09 Aug 2021 0 302 282 284 81,170 2,356,775,000 1,593
10 Aug 2021 0 300 278 288 68,924 1,984,799,600 1,235
12 Aug 2021 0 300 286 294 62,185 1,811,738,200 873
13 Aug 2021 0 324 294 322 523,129 16,355,118,200 6,344
16 Aug 2021 0 340 300 300 335,088 10,461,700,400 4,960
18 Aug 2021 0 302 280 280 177,288 5,019,326,400 2,027
19 Aug 2021 0 292 262 262 106,935 2,847,455,200 1,601
20 Aug 2021 0 272 252 266 57,341 1,514,491,000 994
23 Aug 2021 0 286 266 278 80,835 2,259,967,800 1,227
24 Aug 2021 0 286 276 276 56,859 1,589,165,600 889
25 Aug 2021 0 306 278 302 292,789 8,621,625,000 3,396
26 Aug 2021 0 310 288 288 121,527 3,580,436,600 2,017
27 Aug 2021 0 292 284 286 37,451 1,079,535,800 748
30 Aug 2021 0 290 280 284 52,653 1,491,729,600 704
31 Aug 2021 0 290 280 286 38,743 1,106,449,000 540
01 Sep 2021 0 304 282 302 272,995 8,102,887,800 3,056
02 Sep 2021 0 304 284 284 166,484 4,867,845,600 2,959
03 Sep 2021 0 288 276 278 103,209 2,881,652,200 1,429
06 Sep 2021 0 282 274 278 53,617 1,480,869,600 1,067
07 Sep 2021 0 294 280 284 141,943 4,091,275,000 2,221
08 Sep 2021 0 288 280 280 39,242 1,107,019,800 805
09 Sep 2021 0 300 280 294 360,831 10,589,754,600 4,326
10 Sep 2021 0 302 280 284 218,855 6,356,114,800 2,696
13 Sep 2021 0 300 284 298 221,243 6,527,733,600 2,260
14 Sep 2021 0 300 288 292 140,050 4,097,708,200 2,303
15 Sep 2021 0 296 286 288 84,172 2,441,318,200 1,456
16 Sep 2021 0 292 286 288 65,117 1,878,313,200 729
17 Sep 2021 0 308 290 296 486,152 14,607,825,400 5,242
20 Sep 2021 0 298 286 286 100,077 2,898,152,800 1,527
21 Sep 2021 0 288 280 286 72,498 2,053,454,000 945
22 Sep 2021 0 290 284 284 50,544 1,446,939,000 798
23 Sep 2021 0 300 284 288 171,348 4,993,471,000 1,859
24 Sep 2021 0 294 286 286 49,144 1,417,516,800 851
27 Sep 2021 0 288 282 284 41,919 1,191,067,600 643
28 Sep 2021 0 286 276 278 82,768 2,307,128,200 1,045
29 Sep 2021 0 282 274 280 29,547 821,281,600 527
30 Sep 2021 0 282 276 278 38,819 1,080,780,400 733
01 Oct 2021 0 280 274 274 39,052 1,075,308,200 534
04 Oct 2021 0 274 256 268 93,499 2,478,785,400 1,437
05 Oct 2021 0 268 260 262 31,236 823,903,000 682
06 Oct 2021 0 270 258 268 39,547 1,050,492,200 670
07 Oct 2021 0 276 264 270 22,081 595,365,200 542
08 Oct 2021 0 272 266 266 17,055 455,814,800 302
11 Oct 2021 0 268 262 264 17,135 454,218,600 355
12 Oct 2021 0 268 260 262 18,489 487,068,200 312
13 Oct 2021 0 264 260 260 18,013 469,874,400 259
14 Oct 2021 0 266 258 266 27,038 706,537,200 500
15 Oct 2021 0 270 262 262 8,847 233,948,600 256
18 Oct 2021 0 266 262 264 15,899 419,611,800 214
19 Oct 2021 0 268 262 264 16,257 429,873,800 284
21 Oct 2021 0 268 260 264 20,845 551,174,400 273
22 Oct 2021 0 268 262 264 12,285 324,641,000 261
25 Oct 2021 0 266 260 264 6,000 158,257,200 183
26 Oct 2021 0 274 264 268 54,919 1,480,146,400 699
27 Oct 2021 0 274 266 266 59,968 1,624,606,600 908
28 Oct 2021 0 272 264 264 25,692 686,467,800 432
29 Oct 2021 0 270 264 266 11,430 305,099,400 272
01 Nov 2021 0 270 264 266 19,025 505,585,000 346
02 Nov 2021 0 268 262 266 30,666 812,119,200 319
03 Nov 2021 0 268 252 260 32,408 841,490,400 520
04 Nov 2021 0 264 254 256 43,755 1,129,177,000 551
05 Nov 2021 0 262 256 258 17,629 456,973,600 338
08 Nov 2021 0 262 256 256 16,663 429,274,000 382
09 Nov 2021 0 260 256 258 12,707 327,587,200 292
10 Nov 2021 0 262 256 258 26,053 672,581,000 321
11 Nov 2021 0 262 256 258 16,834 433,717,600 272
12 Nov 2021 0 262 256 256 7,863 202,952,200 217
15 Nov 2021 0 260 240 250 47,190 1,188,487,800 686
16 Nov 2021 0 256 248 250 26,867 673,451,000 391
17 Nov 2021 0 252 244 248 18,694 463,179,200 332
18 Nov 2021 0 250 246 248 13,198 327,061,200 280
19 Nov 2021 0 250 246 248 8,771 217,789,600 185
22 Nov 2021 0 250 244 244 9,631 236,562,600 255
23 Nov 2021 0 248 242 246 10,165 248,767,800 321
24 Nov 2021 0 246 242 244 10,114 246,910,200 223
25 Nov 2021 0 248 242 246 11,253 276,641,600 199
26 Nov 2021 0 264 246 248 56,519 1,428,057,600 1,115
29 Nov 2021 0 250 232 244 8,776 214,947,400 251
30 Nov 2021 0 252 230 240 16,706 404,928,800 373
01 Dec 2021 0 242 234 242 24,122 575,810,800 233
02 Dec 2021 0 244 228 240 6,968 166,210,000 137
03 Dec 2021 0 240 234 240 3,423 81,658,800 110
06 Dec 2021 0 246 226 232 13,292 316,658,600 256
07 Dec 2021 0 240 220 230 15,606 358,660,600 324
08 Dec 2021 0 234 218 230 17,598 404,068,800 247
09 Dec 2021 0 240 228 234 9,645 226,329,600 194
10 Dec 2021 0 236 220 234 7,279 169,531,800 158
13 Dec 2021 0 236 222 234 4,670 109,520,200 156
14 Dec 2021 0 234 230 232 3,590 83,405,400 93
15 Dec 2021 0 236 222 230 17,671 402,708,000 250
16 Dec 2021 0 234 226 230 4,552 104,851,200 145
17 Dec 2021 0 232 226 232 2,505 57,360,200 111
20 Dec 2021 0 232 224 228 5,334 121,375,000 165
21 Dec 2021 0 230 222 226 5,642 127,024,800 172
22 Dec 2021 0 230 224 230 6,460 147,045,400 124
23 Dec 2021 0 232 216 222 29,000 640,030,600 382
24 Dec 2021 0 228 222 222 5,839 129,819,800 144
27 Dec 2021 0 226 222 222 8,137 181,149,200 156
28 Dec 2021 0 226 222 224 4,387 98,194,600 105
29 Dec 2021 0 228 216 222 6,379 141,449,800 190
30 Dec 2021 0 262 220 234 248,799 6,130,677,600 4,633
03 Jan 2022 0 266 222 258 234,293 5,938,705,400 2,890
04 Jan 2022 0 272 240 246 111,234 2,768,986,600 2,240
05 Jan 2022 0 250 232 240 30,872 740,316,800 581
06 Jan 2022 0 244 232 238 15,568 371,212,800 464
07 Jan 2022 0 250 232 240 26,808 652,816,400 594
10 Jan 2022 0 242 228 234 23,630 550,881,800 464
11 Jan 2022 0 238 222 226 14,357 328,697,600 379
12 Jan 2022 0 232 226 228 8,733 199,948,400 217
13 Jan 2022 0 230 224 228 5,753 130,464,800 186
14 Jan 2022 0 232 224 228 10,635 242,185,400 186
17 Jan 2022 0 236 226 232 7,271 166,697,600 319
18 Jan 2022 0 234 226 228 5,337 122,076,000 133
21 Jan 2022 0 230 224 224 7,903 178,809,400 160

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jul 2021 13 Aug 2021 Active
Proxy Voting   - 15 Dec 2020 07 Jan 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Mandatory Conversion (1 PTSN : 3 PTSN ) - 05 Jul 2019 08 Jul 2019 Active
Proxy Voting   - 30 Apr 2019 24 May 2019 Active
Proxy Voting   - 30 May 2018 25 Jun 2018 Active
Proxy Voting   - 19 May 2017 13 Jun 2017 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Proxy Voting   - 24 Nov 2014 10 Dec 2014 Active
Proxy Voting   - 10 Jun 2014 26 Jun 2014 Active
Cash Dividend (1000000 PTSN : 546728 IDR) 11 Jun 2013 14 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 02 May 2013 20 May 2013 Active
Proxy Voting   - 08 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 03 Jun 2009 19 Jun 2009 Active
Proxy Voting   - 10 Jun 2008 26 Jun 2008 Active
Proxy Voting   - 30 Nov 2007 18 Dec 2007 Active