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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 163 155 159 11,427 182,112,300 159
19 May 2020 0 165 158 160 11,261 180,165,200 151
20 May 2020 0 176 156 163 48,543 809,878,500 957
26 May 2020 0 182 159 163 164,166 2,773,981,100 1,711
27 May 2020 0 165 159 160 42,595 686,239,500 325
28 May 2020 0 163 159 160 11,581 186,054,200 138
29 May 2020 0 194 156 161 363,924 6,318,350,200 3,911
02 Jun 2020 0 164 160 161 43,320 699,998,400 454
03 Jun 2020 0 164 160 162 14,035 226,513,200 198
04 Jun 2020 0 183 164 177 195,950 3,397,699,300 2,022
05 Jun 2020 0 187 177 179 140,890 2,563,520,600 1,304
08 Jun 2020 0 184 175 181 37,112 666,557,000 464
09 Jun 2020 0 185 180 183 47,217 861,323,100 383
10 Jun 2020 0 185 171 171 28,720 501,717,300 358
11 Jun 2020 0 188 163 186 80,332 1,453,647,200 899
12 Jun 2020 0 242 173 192 941,627 20,028,742,300 7,771
15 Jun 2020 0 206 179 179 131,832 2,462,666,000 1,324
16 Jun 2020 0 186 170 181 31,404 571,821,600 380
17 Jun 2020 0 183 171 180 15,184 274,867,500 289
18 Jun 2020 0 189 179 183 21,713 400,688,400 336
19 Jun 2020 0 185 178 179 19,392 350,918,600 316
22 Jun 2020 0 181 169 178 11,907 211,826,000 184
23 Jun 2020 0 180 168 177 10,059 179,682,000 129
24 Jun 2020 0 199 167 192 214,055 4,039,662,300 1,772
25 Jun 2020 0 214 189 192 452,200 9,144,952,000 4,445
26 Jun 2020 0 200 192 192 38,783 754,885,300 577
29 Jun 2020 0 192 182 187 22,703 423,312,600 338
30 Jun 2020 0 190 185 185 10,970 204,458,400 248
01 Jul 2020 0 197 181 190 33,490 636,499,100 456
02 Jul 2020 0 193 185 188 12,182 229,983,400 250
03 Jul 2020 0 191 185 189 19,438 366,055,100 176
06 Jul 2020 0 192 180 190 16,411 310,755,000 210
07 Jul 2020 0 191 187 187 6,971 131,142,200 168
08 Jul 2020 0 190 179 188 10,705 201,726,900 159
09 Jul 2020 0 190 187 189 16,194 305,475,500 202
10 Jul 2020 0 197 187 190 51,059 983,713,900 749
13 Jul 2020 0 195 184 189 13,895 263,827,100 264
14 Jul 2020 0 190 179 186 27,099 505,757,700 276
15 Jul 2020 0 197 176 190 48,321 912,136,000 525
16 Jul 2020 0 202 185 191 85,487 1,663,933,600 1,045
17 Jul 2020 0 193 188 190 16,427 312,002,300 262
20 Jul 2020 0 224 185 206 729,179 15,348,694,200 5,511
21 Jul 2020 0 214 196 204 110,307 2,261,159,800 737
22 Jul 2020 0 212 198 204 65,454 1,343,347,600 871
23 Jul 2020 0 208 200 204 26,342 539,685,200 277
24 Jul 2020 0 204 199 202 20,050 402,682,000 247
27 Jul 2020 0 204 198 200 20,060 400,866,200 288
28 Jul 2020 0 244 200 230 549,304 12,405,706,600 5,550
29 Jul 2020 0 234 216 218 88,414 1,967,998,400 1,244
30 Jul 2020 0 232 208 210 128,445 2,801,158,600 3,114
03 Aug 2020 0 216 196 199 74,453 1,496,501,500 878
04 Aug 2020 0 212 199 204 35,775 733,232,300 529
05 Aug 2020 0 214 193 210 32,720 685,459,900 528
06 Aug 2020 0 216 200 208 37,930 803,250,800 430
07 Aug 2020 0 232 200 232 190,167 4,245,353,000 1,583
10 Aug 2020 0 282 228 254 869,364 23,093,189,400 9,607
11 Aug 2020 0 260 238 238 130,370 3,147,922,400 1,579
12 Aug 2020 0 242 224 228 64,997 1,492,611,800 706
13 Aug 2020 0 256 228 244 150,096 3,648,913,200 1,693
14 Aug 2020 0 246 230 232 47,227 1,109,535,600 658
18 Aug 2020 0 240 228 232 31,212 722,606,200 502
19 Aug 2020 0 252 218 236 75,147 1,811,879,200 938
24 Aug 2020 0 242 222 234 33,248 784,365,200 427
25 Aug 2020 0 264 234 250 237,878 5,936,564,800 2,227
26 Aug 2020 0 262 242 242 127,887 3,223,109,600 1,292
27 Aug 2020 0 248 228 240 29,230 708,573,400 407
28 Aug 2020 0 250 240 242 83,049 2,028,583,200 700
31 Aug 2020 0 248 234 236 36,716 886,429,600 469
01 Sep 2020 0 240 224 238 23,521 556,531,200 319
02 Sep 2020 0 244 228 240 18,072 433,994,400 202
03 Sep 2020 0 244 230 236 22,434 534,391,400 187
04 Sep 2020 0 236 230 232 15,351 356,644,000 246
07 Sep 2020 0 240 232 234 12,347 291,039,400 223
08 Sep 2020 0 236 222 232 5,974 139,393,000 123
09 Sep 2020 0 228 216 218 39,808 881,008,000 495
10 Sep 2020 0 220 204 204 28,380 587,712,600 355
11 Sep 2020 0 208 190 204 59,111 1,189,758,400 441
14 Sep 2020 0 226 212 214 44,795 976,645,200 493
15 Sep 2020 0 220 212 214 20,560 443,420,400 294
16 Sep 2020 0 236 206 222 178,876 4,030,012,400 1,654
17 Sep 2020 0 226 210 218 28,288 613,915,600 300
18 Sep 2020 0 220 208 218 11,065 241,335,200 178
21 Sep 2020 0 220 210 210 11,726 250,109,000 208
22 Sep 2020 0 210 199 204 17,202 353,112,500 245
23 Sep 2020 0 210 200 200 19,227 391,325,800 294
24 Sep 2020 0 200 189 198 29,016 563,540,300 400
25 Sep 2020 0 206 191 200 17,385 346,250,200 301
28 Sep 2020 0 206 197 197 18,272 365,609,900 313
29 Sep 2020 0 216 199 199 69,662 1,449,753,100 963
30 Sep 2020 0 204 196 198 8,832 175,914,300 209
01 Oct 2020 0 232 199 224 299,321 6,526,181,600 2,729
02 Oct 2020 0 226 210 212 67,788 1,442,881,200 881
05 Oct 2020 0 218 202 214 25,133 538,600,400 268
06 Oct 2020 0 224 214 216 24,159 528,771,800 329
07 Oct 2020 0 220 204 214 15,184 322,090,200 185
08 Oct 2020 0 218 202 212 9,970 211,327,800 172
09 Oct 2020 0 226 210 218 79,284 1,743,930,800 959
12 Oct 2020 0 222 204 216 11,180 241,574,800 177
13 Oct 2020 0 220 212 214 22,849 492,801,600 237
14 Oct 2020 0 222 212 216 39,271 854,716,600 451
15 Oct 2020 0 222 214 214 13,960 300,179,000 168
16 Oct 2020 0 218 212 212 9,436 201,613,000 165
19 Oct 2020 0 216 200 214 8,215 175,498,400 126
20 Oct 2020 0 214 206 210 18,236 381,462,600 234
21 Oct 2020 0 212 208 210 7,626 159,637,800 130
22 Oct 2020 0 212 200 208 8,117 169,076,800 158
23 Oct 2020 0 212 206 208 7,849 162,654,600 144
26 Oct 2020 0 208 206 206 6,024 124,458,200 114
27 Oct 2020 0 212 204 206 14,588 302,155,800 177
02 Nov 2020 0 210 202 210 13,416 276,923,200 192
03 Nov 2020 0 262 220 262 1,124,725 28,745,055,200 7,225
04 Nov 2020 0 274 244 246 452,380 11,595,371,400 3,866
05 Nov 2020 0 258 230 242 66,349 1,623,094,600 843
06 Nov 2020 0 246 232 234 43,451 1,035,030,000 532
09 Nov 2020 0 264 232 252 318,728 7,973,157,200 4,267
10 Nov 2020 0 270 236 236 501,144 12,377,640,400 3,487
11 Nov 2020 0 236 220 224 126,905 2,852,862,600 3,431
12 Nov 2020 0 230 214 220 74,868 1,667,576,000 1,022
13 Nov 2020 0 236 224 228 122,227 2,812,759,600 1,582
16 Nov 2020 0 232 218 230 50,046 1,146,351,800 538
17 Nov 2020 0 238 228 230 69,990 1,626,059,600 682
18 Nov 2020 0 232 228 228 31,286 720,141,200 339
19 Nov 2020 0 232 226 232 50,580 1,159,417,400 437
20 Nov 2020 0 236 230 230 14,812 341,676,000 270
23 Nov 2020 0 234 230 234 31,157 720,970,000 333
24 Nov 2020 0 240 232 238 96,786 2,287,682,200 1,069
25 Nov 2020 0 244 232 234 98,178 2,348,484,200 1,445
26 Nov 2020 0 248 230 236 166,222 3,991,772,200 1,779
27 Nov 2020 0 242 232 232 49,537 1,163,626,600 592
30 Nov 2020 0 236 222 226 67,044 1,532,117,400 786
01 Dec 2020 0 232 226 230 25,536 583,316,600 364
02 Dec 2020 0 234 230 234 39,299 910,662,400 400
03 Dec 2020 0 236 230 232 34,391 798,756,400 319
04 Dec 2020 0 232 230 232 20,700 479,190,400 316
07 Dec 2020 0 250 236 238 109,104 2,621,168,800 1,184
08 Dec 2020 0 240 234 236 41,215 974,639,600 504
10 Dec 2020 0 240 234 234 37,315 878,877,400 438
11 Dec 2020 0 236 232 232 33,763 787,730,800 342
14 Dec 2020 0 238 232 234 26,690 624,476,400 329
15 Dec 2020 0 236 232 234 27,062 633,381,400 284
16 Dec 2020 0 248 234 244 205,419 4,980,676,800 1,780
17 Dec 2020 0 254 236 236 117,122 2,869,262,000 1,283
18 Dec 2020 0 242 234 240 47,156 1,118,568,000 537
21 Dec 2020 0 246 236 240 60,077 1,445,177,800 686
22 Dec 2020 0 254 236 236 181,627 4,445,040,800 1,768
23 Dec 2020 0 242 224 238 54,825 1,280,694,800 632
28 Dec 2020 0 250 232 236 103,218 2,482,182,600 964
29 Dec 2020 0 246 236 240 97,474 2,348,182,600 1,107
30 Dec 2020 0 242 230 232 64,001 1,499,598,200 556
04 Jan 2021 0 238 230 234 22,039 515,026,000 294
05 Jan 2021 0 242 232 234 34,250 809,933,400 589
06 Jan 2021 0 236 230 234 28,869 672,602,200 323
07 Jan 2021 0 238 232 232 36,397 853,662,200 317
08 Jan 2021 0 236 230 230 25,163 584,102,600 309
11 Jan 2021 0 236 230 232 33,489 776,844,800 349
12 Jan 2021 0 236 228 228 34,739 798,954,800 278
13 Jan 2021 0 234 228 228 34,570 796,542,400 293
14 Jan 2021 0 230 228 228 19,377 443,356,200 214
15 Jan 2021 0 230 226 226 20,970 476,651,000 271
18 Jan 2021 0 228 216 222 26,144 582,535,800 361
19 Jan 2021 0 224 214 216 21,510 468,966,000 316
20 Jan 2021 0 222 216 216 12,336 268,502,200 173
21 Jan 2021 0 228 214 222 75,431 1,672,029,000 861
22 Jan 2021 0 224 212 216 36,636 791,238,000 399
25 Jan 2021 0 218 204 210 26,891 561,805,800 337
26 Jan 2021 0 212 196 200 32,433 653,604,500 421
27 Jan 2021 0 200 186 192 36,507 693,502,400 489
28 Jan 2021 0 197 186 188 23,331 445,198,400 367
29 Jan 2021 0 200 181 189 22,312 420,335,500 429
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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