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
17 Oct 2023 0 234 228 228 8,163 187,318,800 133
18 Oct 2023 0 232 218 224 9,032 200,055,200 197
19 Oct 2023 0 226 216 224 10,271 225,906,800 142
20 Oct 2023 0 224 214 222 4,936 106,938,800 133
23 Oct 2023 0 222 216 218 6,532 141,905,600 102
24 Oct 2023 0 224 216 218 2,295 50,305,600 79
25 Oct 2023 0 226 216 220 5,287 116,284,600 115
26 Oct 2023 0 224 214 214 7,297 158,563,400 104
27 Oct 2023 0 220 214 216 5,436 117,948,000 100
30 Oct 2023 0 270 218 270 236,460 6,101,312,800 3,616
31 Oct 2023 0 274 218 232 171,659 4,135,367,200 2,981
01 Nov 2023 0 258 232 242 83,415 2,026,239,000 1,497
02 Nov 2023 0 250 238 242 22,771 558,852,200 375
03 Nov 2023 0 248 242 242 7,173 174,683,200 166
06 Nov 2023 0 258 240 254 68,865 1,726,566,000 719
07 Nov 2023 0 260 244 248 29,786 742,105,600 406
08 Nov 2023 0 254 242 252 17,251 426,588,600 270
09 Nov 2023 0 254 242 248 22,116 547,412,000 221
10 Nov 2023 0 250 242 246 5,354 131,633,600 180
13 Nov 2023 0 250 236 240 36,335 887,976,600 286
14 Nov 2023 0 246 236 242 11,825 283,268,400 131
15 Nov 2023 0 250 236 244 7,827 190,641,200 157
16 Nov 2023 0 248 240 244 3,740 91,399,200 79
17 Nov 2023 0 248 240 244 6,842 166,062,400 71
20 Nov 2023 0 250 244 244 4,416 108,334,800 110
21 Nov 2023 0 262 244 250 60,827 1,548,773,200 803
22 Nov 2023 0 254 242 244 28,085 692,539,200 382
23 Nov 2023 0 250 242 242 13,856 338,911,000 173
24 Nov 2023 0 248 240 244 6,566 159,028,800 155
27 Nov 2023 0 256 242 252 21,178 527,738,200 313
28 Nov 2023 0 262 250 252 12,886 328,539,400 290
29 Nov 2023 0 258 248 252 10,161 256,285,600 373
30 Nov 2023 0 258 246 246 10,758 268,428,400 207
01 Dec 2023 0 254 242 248 7,112 176,207,200 140
04 Dec 2023 0 252 248 250 1,937 48,092,200 66
05 Dec 2023 0 258 246 252 10,799 272,763,000 148
06 Dec 2023 0 260 252 256 14,822 381,418,200 192
07 Dec 2023 0 258 248 250 3,421 85,880,000 112
08 Dec 2023 0 256 246 248 10,593 263,622,000 111
11 Dec 2023 0 252 224 236 19,870 475,157,200 318
12 Dec 2023 0 238 226 232 20,187 465,118,400 239
13 Dec 2023 0 238 226 234 6,203 142,516,600 130
14 Dec 2023 0 240 230 238 2,298 53,853,200 94
15 Dec 2023 0 242 238 238 3,224 77,023,000 101
18 Dec 2023 0 238 226 232 9,544 220,376,200 207
20 Dec 2023 0 230 228 230 2,729 62,358,400 70
21 Dec 2023 0 232 228 232 3,959 90,580,200 80
22 Dec 2023 0 234 232 232 2,888 67,102,400 54
27 Dec 2023 0 240 228 238 6,340 147,397,000 133
28 Dec 2023 0 248 232 246 9,143 219,685,400 151
29 Dec 2023 0 246 238 244 7,773 188,361,800 121
02 Jan 2024 0 244 236 242 7,191 172,343,200 112
03 Jan 2024 0 246 242 246 6,072 148,256,200 102
05 Jan 2024 0 250 244 248 2,945 72,898,000 83
10 Jan 2024 0 268 242 252 20,679 526,848,200 322
11 Jan 2024 0 258 246 252 4,399 110,492,800 129
15 Jan 2024 0 258 248 254 7,423 186,813,400 137
16 Jan 2024 0 258 254 254 2,565 65,536,800 85
17 Jan 2024 0 258 250 250 5,359 135,573,000 127
19 Jan 2024 0 254 244 252 2,909 71,971,400 63
22 Jan 2024 0 252 242 244 2,429 59,857,200 88
23 Jan 2024 0 244 238 238 6,530 157,549,400 129
24 Jan 2024 0 242 234 234 8,560 202,532,400 141
25 Jan 2024 0 250 234 250 7,095 174,033,600 228
26 Jan 2024 0 252 240 248 10,329 254,386,600 146
29 Jan 2024 0 254 246 248 4,338 108,795,800 117
30 Jan 2024 0 254 246 248 1,563 38,956,400 72
31 Jan 2024 0 252 244 244 3,008 74,037,600 73
01 Feb 2024 0 250 244 246 2,810 69,109,600 73
02 Feb 2024 0 252 246 246 2,472 61,291,600 85
05 Feb 2024 0 248 242 242 2,976 72,919,800 77
06 Feb 2024 0 246 238 246 6,706 163,253,400 56
07 Feb 2024 0 246 238 240 5,840 140,265,600 86
13 Feb 2024 0 248 240 246 1,254 30,346,800 60
15 Feb 2024 0 248 240 244 10,310 249,188,000 102
19 Feb 2024 0 264 240 246 18,091 450,213,600 290
20 Feb 2024 0 250 242 244 12,787 312,768,800 122
21 Feb 2024 0 248 240 240 5,371 130,122,400 86
22 Feb 2024 0 244 230 238 24,414 573,186,600 313
23 Feb 2024 0 246 238 240 3,505 84,933,000 128
26 Feb 2024 0 246 240 242 8,332 202,768,200 87
29 Feb 2024 0 242 238 240 3,017 72,406,400 53
01 Mar 2024 0 244 238 240 7,552 181,715,800 73
04 Mar 2024 0 244 240 240 4,155 100,095,000 51
05 Mar 2024 0 256 240 242 23,927 596,210,200 279
06 Mar 2024 0 252 242 244 5,807 141,341,000 109
08 Mar 2024 0 246 240 240 2,090 50,504,800 91
13 Mar 2024 0 242 238 242 14,124 337,719,200 110
14 Mar 2024 0 244 236 240 4,306 102,823,000 115
15 Mar 2024 0 242 238 240 2,941 70,651,800 65
20 Mar 2024 0 252 244 246 11,830 293,857,800 170
21 Mar 2024 0 252 246 250 3,358 83,175,000 88
22 Mar 2024 0 254 242 242 10,175 247,238,400 108
26 Mar 2024 0 248 244 246 1,257 30,802,000 49
27 Mar 2024 0 248 206 222 106,445 2,354,723,400 993
28 Mar 2024 0 228 210 212 59,985 1,293,251,800 499
01 Apr 2024 0 220 210 218 21,250 455,848,200 235
02 Apr 2024 0 220 212 216 8,724 188,777,800 135
03 Apr 2024 0 232 216 224 25,930 581,576,800 346
04 Apr 2024 0 230 222 222 6,294 140,475,000 118
05 Apr 2024 0 228 222 226 5,090 114,395,200 99
16 Apr 2024 0 226 216 220 8,378 185,571,200 127
17 Apr 2024 0 240 220 230 26,962 619,524,800 296
18 Apr 2024 0 234 228 228 9,815 225,291,600 142
19 Apr 2024 0 230 214 226 11,390 256,013,200 171
23 Apr 2024 0 230 222 226 2,186 49,865,800 68
24 Apr 2024 0 228 222 228 5,661 128,696,400 44
25 Apr 2024 0 240 218 232 10,829 251,063,600 140
29 Apr 2024 0 230 222 226 2,597 58,297,600 70
30 Apr 2024 0 226 212 218 19,310 422,480,000 215
02 May 2024 0 222 212 212 5,567 119,404,800 113
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online