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 16 Oct 2019
30.00% Scripless = 1,594,164,000.000
Local Percentage
13.35%
Foreign Percentage
16.65%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 300 292 296 87 2,583,000 15
23 Oct 2018 0 300 280 292 2,463 69,408,200 39
25 Oct 2018 0 328 282 282 12 365,000 12
29 Oct 2018 0 302 270 288 737 21,194,200 29
31 Oct 2018 0 362 290 362 9,795 337,302,800 69
01 Nov 2018 0 452 380 452 8,164 366,308,200 54
02 Nov 2018 0 560 398 404 29,326 1,419,217,600 710
05 Nov 2018 0 492 404 446 5,185 243,102,200 282
06 Nov 2018 0 498 412 446 17,383 811,254,600 337
07 Nov 2018 0 480 426 448 6,269 277,789,600 189
08 Nov 2018 0 480 438 450 6,509 298,915,200 130
09 Nov 2018 0 498 466 496 5,206 253,803,200 147
12 Nov 2018 0 515 472 482 2,348 115,935,000 82
15 Nov 2018 0 478 460 466 2,578 119,863,000 58
19 Nov 2018 0 470 454 454 4,650 213,245,000 49
21 Nov 2018 0 494 442 476 7,016 326,706,600 85
22 Nov 2018 0 486 464 464 5,245 247,238,800 64
23 Nov 2018 0 476 452 462 1,690 77,933,200 23
27 Nov 2018 0 478 462 464 2,013 93,720,200 22
28 Nov 2018 0 480 450 478 1,265 60,523,800 32
03 Dec 2018 0 490 470 488 1,733 84,031,800 44
04 Dec 2018 0 595 492 535 10,296 542,313,300 224
05 Dec 2018 0 630 530 610 7,923 461,861,000 229
06 Dec 2018 0 650 550 575 8,004 458,785,500 286
07 Dec 2018 0 710 515 645 20,850 1,344,966,000 783
10 Dec 2018 0 805 660 805 49,921 3,936,807,500 1,194
11 Dec 2018 0 980 810 920 65,898 6,047,250,500 2,355
12 Dec 2018 0 995 840 940 69,533 6,455,174,500 1,576
13 Dec 2018 0 950 880 880 16,870 1,526,822,000 462
14 Dec 2018 0 995 875 965 25,131 2,387,862,000 754
17 Dec 2018 0 1,170 970 1,085 54,213 5,737,511,500 2,027
18 Dec 2018 0 1,095 1,030 1,045 20,306 2,154,948,000 806
19 Dec 2018 0 1,110 1,000 1,110 29,524 3,125,714,500 777
20 Dec 2018 0 1,310 1,120 1,305 62,222 7,766,154,500 2,454
21 Dec 2018 0 1,630 1,305 1,630 155,636 23,448,976,000 5,316
26 Dec 2018 0 1,965 1,600 1,815 151,422 27,679,166,500 7,209
28 Dec 2018 0 2,180 1,820 1,990 140,140 28,450,849,000 6,718
02 Jan 2019 0 2,240 1,840 1,950 96,187 19,790,310,500 5,001
03 Jan 2019 0 2,000 1,465 1,465 142,160 22,016,482,000 6,484
04 Jan 2019 0 1,720 1,200 1,640 254,917 39,460,168,000 9,427
07 Jan 2019 0 2,040 1,530 1,610 70,488 11,726,121,000 3,964
08 Jan 2019 0 1,615 1,435 1,455 37,805 5,638,359,000 2,148
09 Jan 2019 0 1,540 1,350 1,380 30,378 4,290,779,500 2,111
10 Jan 2019 0 1,380 1,230 1,230 29,995 3,839,185,500 2,037
11 Jan 2019 0 1,390 1,220 1,305 31,911 4,235,712,500 2,204
14 Jan 2019 0 1,630 1,315 1,630 138,451 20,984,135,500 5,949
15 Jan 2019 0 1,795 1,445 1,520 179,555 29,408,930,000 9,191
16 Jan 2019 0 1,555 1,460 1,480 24,916 3,731,626,000 1,652
17 Jan 2019 0 1,635 1,480 1,600 57,312 9,041,063,500 3,519
18 Jan 2019 0 1,665 1,555 1,570 38,484 6,203,827,500 2,078
21 Jan 2019 0 1,615 1,505 1,530 16,643 2,597,341,500 1,179
22 Jan 2019 0 1,610 1,515 1,610 38,430 6,006,523,000 1,665
23 Jan 2019 0 1,655 1,580 1,600 35,410 5,724,552,500 1,782
24 Jan 2019 0 1,630 1,565 1,570 16,632 2,647,734,500 762
25 Jan 2019 0 1,585 1,530 1,535 11,522 1,778,059,500 585
28 Jan 2019 0 1,555 1,450 1,450 21,439 3,156,668,000 1,242
29 Jan 2019 0 1,570 1,420 1,535 34,003 5,164,490,500 1,800
30 Jan 2019 0 1,580 1,485 1,510 9,373 1,422,964,000 637
31 Jan 2019 0 1,550 1,510 1,535 11,092 1,701,754,000 365
01 Feb 2019 0 1,690 1,530 1,680 43,504 6,983,265,500 1,550
04 Feb 2019 0 1,995 1,700 1,850 186,320 34,966,293,500 8,185
06 Feb 2019 0 1,970 1,760 1,775 76,340 14,135,016,500 3,920
07 Feb 2019 0 1,800 1,670 1,685 26,578 4,570,053,500 1,815
08 Feb 2019 0 1,785 1,605 1,750 32,202 5,495,884,500 1,761
11 Feb 2019 0 1,780 1,665 1,665 18,539 3,173,150,500 1,260
12 Feb 2019 0 1,670 1,520 1,610 17,997 2,854,710,000 1,271
13 Feb 2019 0 1,640 1,540 1,580 8,433 1,346,126,500 795
14 Feb 2019 0 1,625 1,570 1,580 10,486 1,670,203,000 515
15 Feb 2019 0 1,605 1,500 1,535 9,466 1,454,167,000 584
18 Feb 2019 0 1,585 1,520 1,535 11,143 1,722,506,000 584
19 Feb 2019 0 1,570 1,515 1,540 4,017 620,283,500 414
20 Feb 2019 0 1,555 1,525 1,530 5,248 808,266,500 388
21 Feb 2019 0 1,545 1,530 1,530 4,346 666,668,000 255
22 Feb 2019 0 1,545 1,510 1,515 6,680 1,020,141,000 333
25 Feb 2019 0 1,535 1,455 1,490 11,715 1,745,964,000 612
26 Feb 2019 0 1,740 1,435 1,700 62,117 10,088,581,500 2,973
27 Feb 2019 0 1,785 1,580 1,665 63,351 10,829,189,500 3,248
28 Feb 2019 0 1,705 1,570 1,570 8,350 1,366,050,000 555
01 Mar 2019 0 1,645 1,570 1,595 7,367 1,173,894,500 361
04 Mar 2019 0 1,605 1,560 1,570 3,370 532,947,000 241
05 Mar 2019 0 1,595 1,550 1,550 4,644 730,576,000 183
06 Mar 2019 0 1,590 1,545 1,565 5,679 893,825,000 297
08 Mar 2019 0 1,595 1,540 1,565 4,954 771,920,000 193
11 Mar 2019 0 1,575 1,540 1,555 1,900 296,226,000 130
12 Mar 2019 0 1,570 1,540 1,555 3,215 500,047,000 124
13 Mar 2019 0 1,560 1,530 1,530 3,612 558,577,000 161
14 Mar 2019 0 1,565 1,515 1,540 3,014 463,949,500 176
15 Mar 2019 0 1,610 1,540 1,540 3,031 470,209,000 161
18 Mar 2019 0 1,595 1,540 1,550 3,281 515,312,500 176
19 Mar 2019 0 1,565 1,545 1,560 2,207 342,881,000 126
20 Mar 2019 0 1,565 1,535 1,545 3,399 525,829,500 150
21 Mar 2019 0 1,560 1,530 1,530 3,430 526,947,500 162
22 Mar 2019 0 1,535 1,515 1,525 3,725 567,882,000 134
25 Mar 2019 0 1,535 1,515 1,535 3,397 516,667,000 117
26 Mar 2019 0 1,660 1,535 1,600 19,635 3,158,108,000 1,022
27 Mar 2019 0 1,630 1,555 1,565 7,518 1,190,278,000 328
28 Mar 2019 0 1,610 1,550 1,595 21,106 3,323,918,500 348
29 Mar 2019 0 1,620 1,200 1,200 75,862 10,380,749,500 2,183
01 Apr 2019 0 1,200 980 1,065 33,535 3,511,041,000 1,601
02 Apr 2019 0 1,330 1,080 1,265 34,313 4,399,330,000 1,613
04 Apr 2019 0 1,300 1,200 1,210 8,802 1,097,107,000 474
05 Apr 2019 0 1,280 1,205 1,210 3,360 415,097,000 164
08 Apr 2019 0 1,225 1,060 1,150 13,342 1,503,396,000 515
09 Apr 2019 0 1,255 1,105 1,205 6,183 745,103,000 332
10 Apr 2019 0 1,245 1,190 1,190 3,547 430,017,500 171
11 Apr 2019 0 1,205 1,110 1,170 4,038 473,287,000 159
15 Apr 2019 0 1,170 1,100 1,110 4,584 512,881,500 234
16 Apr 2019 0 1,140 1,080 1,110 3,308 362,536,000 178
18 Apr 2019 0 1,145 1,090 1,095 2,825 314,732,500 137
22 Apr 2019 0 1,095 1,005 1,065 5,063 528,081,500 317
23 Apr 2019 0 1,195 1,070 1,090 10,563 1,187,089,500 557
24 Apr 2019 0 1,100 1,080 1,090 1,421 154,122,500 105
25 Apr 2019 0 1,120 1,050 1,090 1,174 128,373,500 87
26 Apr 2019 0 1,120 1,050 1,120 3,136 342,360,000 127
29 Apr 2019 0 1,120 1,035 1,050 5,244 557,043,000 266
30 Apr 2019 0 1,080 1,040 1,055 1,688 177,539,500 143
02 May 2019 0 1,000 795 800 83,137 6,681,584,000 1,636
03 May 2019 0 840 605 760 26,034 1,953,832,000 1,402
06 May 2019 0 785 660 755 5,416 398,351,000 233
07 May 2019 0 820 735 775 9,069 711,108,000 367
08 May 2019 0 860 760 775 22,424 1,800,722,500 992
09 May 2019 0 820 770 785 6,961 550,438,000 312
10 May 2019 0 805 770 790 2,878 224,973,500 152
13 May 2019 0 825 790 790 6,358 508,480,000 184
14 May 2019 0 800 750 760 3,463 264,828,500 205
15 May 2019 0 845 790 810 9,344 764,895,000 409
16 May 2019 0 815 755 790 7,100 549,985,500 194
20 May 2019 0 770 745 745 4,980 375,456,500 156
21 May 2019 0 775 750 765 2,411 184,183,000 115
22 May 2019 0 785 750 765 5,979 460,438,000 105
23 May 2019 0 850 755 835 8,395 685,317,500 357
24 May 2019 0 1,040 845 1,040 74,503 7,448,394,500 2,240
27 May 2019 0 1,230 1,030 1,200 157,724 17,876,979,000 4,347
28 May 2019 0 1,250 1,060 1,070 54,451 6,202,843,500 1,955
29 May 2019 0 1,190 1,070 1,185 55,638 6,452,589,000 1,850
31 May 2019 0 1,205 1,150 1,185 27,480 3,259,434,000 885
10 Jun 2019 0 1,320 1,195 1,280 57,430 7,215,242,500 1,909
11 Jun 2019 0 1,355 1,265 1,290 59,101 7,717,163,500 1,877
12 Jun 2019 0 1,320 1,295 1,305 20,422 2,661,374,000 851
13 Jun 2019 0 1,315 1,275 1,280 23,784 3,063,854,000 565
14 Jun 2019 0 1,290 1,200 1,240 17,716 2,202,035,000 588
17 Jun 2019 0 1,260 1,200 1,230 5,157 636,267,000 322
18 Jun 2019 0 1,230 1,120 1,180 7,543 888,043,000 413
19 Jun 2019 0 1,210 1,180 1,195 3,790 451,520,500 243
20 Jun 2019 0 1,220 1,190 1,200 3,492 418,954,500 163
21 Jun 2019 0 1,300 1,195 1,235 15,903 1,993,774,500 717
24 Jun 2019 0 1,500 1,200 1,425 89,870 12,542,024,000 2,983
25 Jun 2019 0 1,490 1,360 1,400 39,699 5,689,738,000 1,583
26 Jun 2019 0 1,400 1,325 1,340 16,469 2,219,410,000 593
27 Jun 2019 0 1,435 1,330 1,375 18,795 2,611,460,000 827
28 Jun 2019 0 1,385 1,230 1,330 31,155 4,061,065,000 1,433
01 Jul 2019 0 1,400 1,310 1,395 21,104 2,900,359,500 907
02 Jul 2019 0 1,405 1,375 1,395 8,868 1,232,607,000 387
03 Jul 2019 0 1,500 1,400 1,500 51,026 7,449,900,500 1,790
04 Jul 2019 0 625 500 625 770,411 45,313,140,500 9,108
05 Jul 2019 0 660 570 580 388,266 23,303,899,000 4,800
09 Jul 2019 0 605 555 560 90,119 5,187,824,500 1,586
10 Jul 2019 0 590 560 570 86,909 4,999,623,000 1,235
11 Jul 2019 0 610 570 570 146,978 8,651,980,000 1,874
12 Jul 2019 0 580 555 560 50,875 2,857,269,000 938
15 Jul 2019 0 580 505 535 103,387 5,517,828,500 1,852
16 Jul 2019 0 545 510 520 61,544 3,180,257,000 1,002
17 Jul 2019 0 525 482 490 122,357 6,064,028,100 2,186
18 Jul 2019 0 494 466 470 66,801 3,187,509,800 1,363
19 Jul 2019 0 510 470 494 72,841 3,606,229,600 1,553
22 Jul 2019 0 510 486 490 42,683 2,121,091,700 879
23 Jul 2019 0 494 474 478 23,694 1,140,954,200 622
24 Jul 2019 0 480 470 470 18,827 887,436,400 561
25 Jul 2019 0 535 470 510 326,138 16,686,682,600 5,098
26 Jul 2019 0 515 482 488 52,337 2,590,603,900 1,124
29 Jul 2019 0 490 474 474 33,178 1,583,491,800 766
30 Jul 2019 0 494 470 480 22,636 1,094,531,000 695
31 Jul 2019 0 488 474 474 28,729 1,372,104,600 601
01 Aug 2019 0 484 452 466 44,479 2,077,123,000 810
02 Aug 2019 0 466 456 460 20,336 935,532,200 397
05 Aug 2019 0 464 434 434 31,846 1,406,343,800 716
06 Aug 2019 0 434 404 420 41,588 1,735,663,200 790
07 Aug 2019 0 470 420 464 82,760 3,733,941,200 1,794
08 Aug 2019 0 472 448 452 25,401 1,161,372,400 780
09 Aug 2019 0 462 450 450 15,675 711,770,600 407
12 Aug 2019 0 476 442 474 66,636 3,089,776,200 1,357
13 Aug 2019 0 510 470 470 317,590 15,566,239,700 4,312
14 Aug 2019 0 478 460 460 49,781 2,318,856,600 1,054
15 Aug 2019 0 466 450 458 27,873 1,272,170,800 629
16 Aug 2019 0 468 454 454 16,884 776,394,800 357
19 Aug 2019 0 472 454 454 28,122 1,293,573,000 465
20 Aug 2019 0 464 450 450 19,553 887,690,600 381
21 Aug 2019 0 456 442 444 13,357 597,540,000 320
22 Aug 2019 0 450 432 440 22,852 1,005,210,600 417
23 Aug 2019 0 444 428 434 16,048 695,366,600 481
26 Aug 2019 0 434 414 420 21,435 905,571,800 486
27 Aug 2019 0 458 420 434 23,672 1,038,460,400 722
28 Aug 2019 0 444 426 430 9,510 407,000,000 255
29 Aug 2019 0 438 428 428 6,893 296,532,600 221
30 Aug 2019 0 432 422 422 4,897 207,614,200 190
02 Sep 2019 0 430 416 420 14,996 630,825,400 271
03 Sep 2019 0 426 418 418 8,925 374,893,000 202
04 Sep 2019 0 426 416 416 8,225 343,954,400 172
06 Sep 2019 0 448 416 446 68,829 3,018,816,200 889
09 Sep 2019 0 470 426 432 148,767 6,703,882,600 2,237
10 Sep 2019 0 456 426 442 39,486 1,743,367,200 785
11 Sep 2019 0 448 432 434 18,100 792,643,600 377
12 Sep 2019 0 440 422 426 19,670 846,560,000 440
13 Sep 2019 0 432 426 428 5,258 224,795,200 138
16 Sep 2019 0 428 416 420 17,077 714,723,400 280
17 Sep 2019 0 428 418 418 5,104 214,632,400 145
18 Sep 2019 0 426 416 418 9,293 389,283,000 210
19 Sep 2019 0 426 418 422 10,629 448,324,600 223
20 Sep 2019 0 424 418 420 3,727 156,124,200 72
23 Sep 2019 0 434 420 424 19,210 821,540,800 351
24 Sep 2019 0 430 414 416 14,854 623,358,800 299
25 Sep 2019 0 422 412 418 31,473 1,313,500,600 215
26 Sep 2019 0 422 414 414 27,346 1,137,395,200 187
27 Sep 2019 0 420 412 412 3,651 151,006,400 106
30 Sep 2019 0 414 406 410 6,498 265,578,400 142
01 Oct 2019 0 410 386 390 32,575 1,278,472,200 593
02 Oct 2019 0 398 372 398 25,960 995,712,200 631
03 Oct 2019 0 414 380 382 46,098 1,849,396,600 1,022
04 Oct 2019 0 388 376 376 6,788 260,311,600 174
07 Oct 2019 0 382 370 370 6,839 257,053,600 135
08 Oct 2019 0 376 362 364 4,138 150,971,400 159
09 Oct 2019 0 372 362 366 2,671 97,041,600 110
10 Oct 2019 0 390 366 370 9,621 361,733,600 232
11 Oct 2019 0 378 370 376 4,503 168,868,800 136
14 Oct 2019 0 380 368 370 4,987 186,333,800 138
15 Oct 2019 0 370 362 366 9,526 348,587,200 153
16 Oct 2019 0 374 366 370 2,007 73,915,800 108

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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