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
November 08, 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
03 May 2024 0 224 214 218 7,031 154,287,200 66
06 May 2024 0 224 216 218 4,198 91,552,800 53
07 May 2024 0 220 200 216 8,342 177,369,400 153
08 May 2024 0 218 212 216 9,750 208,154,200 68
14 May 2024 0 218 212 216 8,214 175,856,400 61
16 May 2024 0 216 212 216 9,472 203,773,200 57
17 May 2024 0 220 214 218 842 18,393,800 39
22 May 2024 0 222 218 218 4,605 100,959,400 47
27 May 2024 0 236 214 218 19,813 442,976,600 218
28 May 2024 0 222 218 220 2,946 64,614,000 37
29 May 2024 0 228 218 222 2,806 61,786,200 52
31 May 2024 0 222 214 218 7,598 165,453,000 61
03 Jun 2024 0 222 216 220 4,629 100,912,600 58
04 Jun 2024 0 222 214 216 11,961 257,339,600 120
05 Jun 2024 0 216 210 214 8,984 191,507,000 65
06 Jun 2024 0 216 212 214 4,687 100,323,800 29
07 Jun 2024 0 220 214 216 2,577 55,506,800 54
11 Jun 2024 0 218 212 214 6,266 132,947,600 57
13 Jun 2024 0 214 210 212 1,406 29,758,800 49
14 Jun 2024 0 216 210 210 2,213 46,658,800 65
21 Jun 2024 0 218 208 210 2,380 50,066,000 59
24 Jun 2024 0 216 208 210 943 19,923,800 49
25 Jun 2024 0 212 206 210 2,320 48,302,000 52
26 Jun 2024 0 214 210 210 1,805 38,225,600 46
28 Jun 2024 0 214 208 210 1,054 22,239,800 60
02 Jul 2024 0 210 202 208 13,287 271,915,600 116
03 Jul 2024 0 208 206 206 1,074 22,175,400 43
04 Jul 2024 0 210 204 210 2,178 45,178,400 66
05 Jul 2024 0 214 206 208 2,661 54,930,800 49
08 Jul 2024 0 208 206 206 2,336 48,183,600 77
10 Jul 2024 0 210 208 210 1,782 37,340,200 58
11 Jul 2024 0 212 208 208 634 13,299,000 27
12 Jul 2024 0 210 208 210 438 9,133,400 51
15 Jul 2024 0 210 206 210 195 4,070,600 40
16 Jul 2024 0 220 208 216 9,154 195,185,000 123
22 Jul 2024 0 214 210 212 1,368 28,915,200 34
23 Jul 2024 0 216 206 212 6,891 146,873,400 79
26 Jul 2024 0 216 210 210 1,145 24,515,200 54
29 Jul 2024 0 216 212 214 1,910 40,800,400 16
30 Jul 2024 0 214 212 212 1,176 24,932,600 24
01 Aug 2024 0 214 208 214 6,598 139,300,000 59
05 Aug 2024 0 212 199 206 7,043 142,724,600 161
06 Aug 2024 0 208 204 208 1,211 24,775,600 24
07 Aug 2024 0 210 204 210 479 9,917,200 55
08 Aug 2024 0 210 204 208 3,836 78,626,200 86
09 Aug 2024 0 208 206 208 381 7,909,800 23
12 Aug 2024 206 208 204 208 948 19,592,800 53
13 Aug 2024 204 210 204 208 2,101 43,237,200 64
14 Aug 2024 208 208 206 208 862 17,925,200 37
15 Aug 2024 210 210 204 206 5,062 104,370,600 72
16 Aug 2024 208 208 206 208 1,506 31,059,600 52
19 Aug 2024 208 210 206 206 1,296 26,817,000 51
20 Aug 2024 208 208 204 206 1,662 34,436,000 50
21 Aug 2024 208 210 206 208 1,517 31,766,400 44
22 Aug 2024 206 210 206 206 508 10,511,600 26
26 Aug 2024 210 212 210 212 2,179 45,776,600 60
27 Aug 2024 212 214 210 210 459 9,684,400 22
28 Aug 2024 210 214 210 212 2,369 50,114,600 62
29 Aug 2024 212 212 208 208 1,335 27,847,200 43
26 Sep 2024 208 208 204 204 6,400 130,819,800 101
27 Sep 2024 204 208 204 208 2,197 45,249,400 87
30 Sep 2024 208 208 204 206 3,121 64,022,200 88
01 Oct 2024 206 208 204 204 2,688 55,380,000 37
02 Oct 2024 206 206 204 206 783 16,029,600 64
03 Oct 2024 206 206 204 206 3,187 65,269,200 42
04 Oct 2024 208 208 204 206 1,492 30,520,200 64
07 Oct 2024 206 206 204 206 614 12,599,600 34
08 Oct 2024 206 206 204 204 578 11,858,200 27
09 Oct 2024 204 206 204 206 895 18,283,000 59
10 Oct 2024 206 206 204 204 433 8,835,400 37
11 Oct 2024 204 206 204 206 2,602 53,332,800 58
14 Oct 2024 208 212 204 210 8,313 173,133,200 156
15 Oct 2024 208 212 204 206 6,967 144,675,600 94
16 Oct 2024 206 208 206 208 428 8,846,000 38
17 Oct 2024 210 210 206 208 316 6,545,600 29
18 Oct 2024 208 210 206 210 2,457 50,955,200 49
21 Oct 2024 210 210 206 208 843 17,516,000 43
22 Oct 2024 208 210 208 208 1,614 33,736,400 47
23 Oct 2024 210 210 208 208 1,561 32,556,000 34
24 Oct 2024 208 208 206 208 344 7,123,200 21
25 Oct 2024 208 208 204 208 1,688 34,844,400 59
28 Oct 2024 208 210 206 208 3,541 73,259,000 64
29 Oct 2024 208 210 204 208 4,524 93,582,600 79
30 Oct 2024 208 208 200 206 10,421 212,038,400 139
31 Oct 2024 206 208 202 204 4,180 84,976,800 110
01 Nov 2024 204 206 202 204 1,450 29,454,600 53
04 Nov 2024 204 204 202 204 1,800 36,672,000 33
05 Nov 2024 206 206 202 202 182 3,691,200 35
06 Nov 2024 204 204 200 202 1,017 20,557,000 54
07 Nov 2024 200 204 200 202 2,700 54,378,000 76
08 Nov 2024 202 204 202 204 161 3,259,400 20
11 Nov 2024 204 204 200 204 3,275 65,998,400 61
12 Nov 2024 204 204 200 204 2,862 57,408,600 52
13 Nov 2024 204 204 200 202 976 19,586,200 50
14 Nov 2024 202 202 199 202 2,245 44,888,400 46
15 Nov 2024 204 204 199 200 1,198 23,927,500 62
18 Nov 2024 200 200 198 200 1,794 35,724,100 94
19 Nov 2024 200 202 199 200 1,873 37,459,400 36
20 Nov 2024 202 202 200 202 1,065 21,353,000 20
21 Nov 2024 202 202 198 200 585 11,696,500 45
22 Nov 2024 200 202 197 202 1,443 28,823,700 53
25 Nov 2024 202 202 202 202 805 16,261,000 16
26 Nov 2024 202 202 198 199 1,860 37,041,200 67
28 Nov 2024 199 204 198 199 2,144 42,794,900 42
29 Nov 2024 199 199 196 198 1,935 38,195,600 73
02 Dec 2024 200 200 191 197 4,019 77,569,100 119
03 Dec 2024 198 199 195 197 353 6,953,700 48
04 Dec 2024 197 197 194 197 2,659 52,024,900 74
05 Dec 2024 198 198 194 196 1,491 29,056,700 86
06 Dec 2024 196 197 193 194 3,040 58,994,500 95
09 Dec 2024 196 202 196 202 5,008 99,479,400 99
10 Dec 2024 202 202 197 198 516 10,225,600 53
11 Dec 2024 198 202 198 199 509 10,161,600 43
12 Dec 2024 200 202 198 199 2,319 46,424,400 58
13 Dec 2024 200 200 198 199 42 835,200 12
16 Dec 2024 199 199 197 197 2,299 45,514,400 56
17 Dec 2024 202 202 195 197 407 8,011,600 36
18 Dec 2024 198 202 197 198 1,297 25,573,300 37
19 Dec 2024 198 198 194 195 1,534 29,902,000 66
20 Dec 2024 195 199 194 197 1,155 22,570,900 35
23 Dec 2024 197 202 195 200 1,104 22,046,600 42
24 Dec 2024 200 204 197 197 790 15,707,700 32
27 Dec 2024 202 202 197 197 140 2,782,600 24
30 Dec 2024 197 198 193 197 670 13,188,000 31
02 Jan 2025 197 199 197 199 3,182 62,812,500 46
03 Jan 2025 199 199 197 198 1,858 36,712,800 54
06 Jan 2025 198 200 196 198 4,600 90,512,500 65
07 Jan 2025 199 199 195 199 6,752 133,514,300 76
08 Jan 2025 199 199 195 199 2,980 58,984,300 65
09 Jan 2025 198 200 196 197 2,730 53,887,700 62
10 Jan 2025 197 197 195 197 461 9,021,300 26
13 Jan 2025 198 198 196 197 510 10,023,000 23
14 Jan 2025 197 199 195 198 19,121 376,652,200 219
15 Jan 2025 198 198 197 198 470 9,282,500 35
16 Jan 2025 198 198 194 196 828 16,224,300 58
17 Jan 2025 198 198 194 196 2,773 54,105,300 85
20 Jan 2025 200 200 195 198 6,662 131,316,200 82
21 Jan 2025 198 199 194 198 5,271 103,425,700 91
22 Jan 2025 198 198 193 197 3,813 74,041,800 95
23 Jan 2025 197 198 194 197 5,270 103,509,000 60
24 Jan 2025 197 197 194 195 1,602 31,116,600 27
30 Jan 2025 197 198 193 193 2,043 39,814,600 56
31 Jan 2025 193 196 188 196 5,629 107,938,100 135
03 Feb 2025 196 196 191 193 4,914 94,679,700 64
04 Feb 2025 193 194 191 193 993 19,044,100 53
05 Feb 2025 193 193 190 193 4,483 86,081,800 72
06 Feb 2025 193 193 190 192 7,388 141,113,700 51
07 Feb 2025 191 200 190 193 5,334 102,126,500 66
10 Feb 2025 193 193 189 189 1,125 21,311,300 50
11 Feb 2025 192 194 190 192 7,810 149,549,400 61
12 Feb 2025 192 193 186 193 368 6,969,900 42
13 Feb 2025 193 194 191 194 2,422 46,758,300 61
14 Feb 2025 194 195 193 194 520 10,099,600 32
17 Feb 2025 194 195 193 194 825 16,079,800 42
18 Feb 2025 195 197 195 195 2,999 58,663,100 58
19 Feb 2025 195 195 192 194 919 17,838,900 47
20 Feb 2025 195 196 194 195 308 6,001,500 34
21 Feb 2025 196 196 193 194 3,332 64,642,600 37
24 Feb 2025 195 196 194 195 3,884 75,624,300 69
25 Feb 2025 196 196 190 191 4,896 93,479,500 77
26 Feb 2025 193 194 189 190 998 19,125,200 61
27 Feb 2025 200 256 200 256 489,036 12,191,022,600 6,733
28 Feb 2025 270 280 226 234 187,767 4,696,626,200 3,336
03 Mar 2025 234 248 222 238 48,274 1,131,725,200 758
04 Mar 2025 240 242 218 218 35,529 798,730,400 437
05 Mar 2025 214 226 210 214 27,641 597,454,800 340
06 Mar 2025 216 218 206 210 20,595 432,549,000 420
07 Mar 2025 210 236 202 224 34,399 763,992,400 974
10 Mar 2025 228 228 210 210 7,862 169,345,600 281
11 Mar 2025 214 228 212 218 36,476 787,486,600 416
12 Mar 2025 220 224 204 212 14,640 314,949,200 348
13 Mar 2025 218 218 206 212 8,912 187,098,000 204
14 Mar 2025 212 212 199 199 11,368 229,879,600 278
17 Mar 2025 198 206 198 199 4,426 88,222,100 166
18 Mar 2025 199 199 184 189 25,375 481,984,800 421
19 Mar 2025 188 195 186 191 10,856 205,233,600 252
20 Mar 2025 192 204 190 196 7,955 156,859,000 247
21 Mar 2025 200 210 191 198 9,167 182,911,400 251
24 Mar 2025 220 248 196 199 144,335 3,194,036,000 3,333
25 Mar 2025 200 202 193 194 10,203 199,905,500 250
26 Mar 2025 194 200 194 198 4,169 81,698,000 211
27 Mar 2025 198 198 195 196 5,088 99,720,000 133
08 Apr 2025 190 190 180 184 12,946 238,001,700 267
09 Apr 2025 184 187 179 183 6,856 125,130,700 164
10 Apr 2025 186 194 186 186 8,464 161,382,400 157
11 Apr 2025 186 190 181 186 2,769 51,489,700 123
14 Apr 2025 188 191 185 191 6,025 113,967,200 128
15 Apr 2025 192 197 191 192 1,229 23,688,400 104
16 Apr 2025 193 193 189 191 2,031 38,574,200 112
17 Apr 2025 191 194 189 189 3,095 58,840,900 149
21 Apr 2025 189 198 187 194 7,049 135,685,600 192
22 Apr 2025 194 196 191 195 11,448 222,274,300 119
23 Apr 2025 195 196 191 196 1,502 29,176,300 108
24 Apr 2025 196 200 195 199 7,412 147,300,100 108
25 Apr 2025 216 222 200 200 14,991 310,744,200 366
28 Apr 2025 202 212 202 212 15,184 315,190,800 161

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Nov 2024 02 Dec 2024 Active
Cash Dividend (1 PTSN : 6.73008 IDR) 04 Jun 2024 06 Jun 2024 14 Jun 2024 Active
Proxy Voting   - 02 May 2024 27 May 2024 Active
Cash Dividend (1 PTSN : 5.53224 IDR) 08 Jun 2023 12 Jun 2023 19 Jun 2023 Active
Proxy Voting   - 04 May 2023 29 May 2023 Active
Proxy Voting   - 02 Feb 2023 27 Feb 2023 Active
Proxy Voting   - 09 Jun 2022 04 Jul 2022 Active
Proxy Voting   - 09 Feb 2022 04 Mar 2022 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online