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
26 Apr 2023 0 197 189 196 2,212 42,582,700 95
27 Apr 2023 0 206 195 200 5,210 104,474,100 182
28 Apr 2023 0 208 200 208 11,699 239,249,200 253
03 May 2023 0 212 202 204 7,359 151,894,800 164
04 May 2023 0 214 202 210 10,277 215,370,400 163
05 May 2023 0 216 204 210 7,486 155,564,400 147
08 May 2023 0 212 206 208 11,373 239,242,000 202
09 May 2023 0 212 208 208 3,807 80,192,600 93
10 May 2023 0 216 208 212 7,432 157,034,400 140
11 May 2023 0 212 208 212 2,547 53,506,400 83
15 May 2023 0 218 210 214 20,726 441,059,000 252
16 May 2023 0 220 214 214 16,690 361,036,200 174
17 May 2023 0 216 208 212 8,045 170,595,600 140
19 May 2023 0 216 208 212 3,946 83,276,800 109
22 May 2023 0 214 204 208 3,721 77,117,600 124
25 May 2023 0 210 206 210 1,389 28,693,200 59
26 May 2023 0 236 210 232 75,296 1,687,498,000 870
29 May 2023 0 268 232 268 390,753 9,951,344,600 4,225
30 May 2023 0 274 250 250 43,447 1,149,140,000 636
31 May 2023 0 248 234 236 144,634 3,414,956,600 1,816
05 Jun 2023 0 246 228 242 85,533 2,032,158,400 984
06 Jun 2023 0 244 228 234 76,493 1,782,393,000 1,029
07 Jun 2023 0 236 208 222 104,664 2,313,395,600 1,365
08 Jun 2023 0 228 218 222 34,332 762,092,800 623
09 Jun 2023 0 224 210 214 64,347 1,380,686,200 826
12 Jun 2023 0 220 200 202 104,395 2,163,658,000 1,046
13 Jun 2023 0 210 192 206 51,221 1,050,187,600 533
14 Jun 2023 0 208 193 204 23,940 490,829,700 235
15 Jun 2023 0 206 194 206 17,040 347,739,900 201
16 Jun 2023 0 210 204 204 24,267 502,150,000 244
19 Jun 2023 0 208 196 208 16,503 339,989,400 148
20 Jun 2023 0 208 197 206 8,672 177,382,500 116
21 Jun 2023 0 208 195 208 7,197 147,970,900 132
22 Jun 2023 0 238 204 230 203,625 4,671,674,400 4,102
23 Jun 2023 0 232 220 220 30,849 690,213,000 1,391
26 Jun 2023 0 238 220 234 70,252 1,627,340,200 1,377
27 Jun 2023 0 236 222 222 28,994 660,321,600 683
03 Jul 2023 0 238 224 228 46,936 1,090,757,000 804
04 Jul 2023 0 232 226 226 15,186 346,207,400 371
05 Jul 2023 0 238 226 226 43,780 1,016,034,800 901
06 Jul 2023 0 234 224 230 48,206 1,102,695,600 532
07 Jul 2023 0 236 220 226 23,652 537,066,400 325
10 Jul 2023 0 228 224 226 7,698 173,393,000 185
11 Jul 2023 0 228 212 216 40,883 895,527,800 634
12 Jul 2023 0 222 216 222 24,323 534,168,200 397
13 Jul 2023 0 224 210 220 8,706 192,003,000 182
14 Jul 2023 0 222 218 222 5,294 116,449,800 158
17 Jul 2023 0 224 218 222 7,617 169,509,000 234
18 Jul 2023 0 226 220 220 10,327 229,681,600 201
20 Jul 2023 0 224 212 222 11,171 246,169,400 250
21 Jul 2023 0 224 216 220 13,358 292,637,600 254
24 Jul 2023 0 222 216 220 8,071 177,233,800 154
25 Jul 2023 0 222 218 222 3,926 86,532,800 112
26 Jul 2023 0 230 222 228 14,137 319,278,800 262
27 Jul 2023 0 232 224 224 19,917 450,080,200 199
28 Jul 2023 0 230 216 218 12,563 278,183,400 227
31 Jul 2023 0 248 218 242 56,301 1,321,882,400 781
01 Aug 2023 0 248 226 230 34,863 823,419,800 733
02 Aug 2023 0 264 230 254 172,679 4,315,691,400 3,537
03 Aug 2023 0 254 238 246 46,019 1,142,934,200 960
04 Aug 2023 0 252 240 242 19,682 483,029,200 462
07 Aug 2023 0 248 230 236 38,434 918,203,200 487
08 Aug 2023 0 250 236 242 15,565 374,367,200 362
09 Aug 2023 0 250 228 244 34,876 847,155,800 451
10 Aug 2023 0 248 232 246 12,323 302,960,000 267
11 Aug 2023 0 250 240 242 11,965 292,660,400 233
14 Aug 2023 0 250 228 246 10,080 249,537,600 247
15 Aug 2023 0 250 232 244 18,594 454,359,000 261
16 Aug 2023 0 250 244 246 11,405 281,062,600 186
18 Aug 2023 0 250 232 246 7,381 181,151,600 125
21 Aug 2023 0 246 230 240 12,095 290,098,200 230
22 Aug 2023 0 242 228 240 5,899 140,914,600 139
23 Aug 2023 0 242 226 240 14,278 338,963,200 171
25 Aug 2023 0 244 230 244 5,292 127,550,400 97
28 Aug 2023 0 246 232 244 9,657 234,506,800 121
29 Aug 2023 0 244 230 240 3,700 89,194,000 114
30 Aug 2023 0 244 238 244 2,948 70,986,000 95
31 Aug 2023 0 244 234 238 12,924 309,248,200 135
04 Sep 2023 0 238 230 232 9,179 213,715,000 164
05 Sep 2023 0 242 232 242 4,878 116,832,000 113
06 Sep 2023 0 244 228 240 5,891 141,331,200 101
07 Sep 2023 0 240 226 234 6,260 146,336,800 173
08 Sep 2023 0 240 222 238 8,647 203,002,800 125
11 Sep 2023 0 240 220 234 14,063 326,340,000 203
12 Sep 2023 0 236 218 234 4,488 104,418,600 116
13 Sep 2023 0 236 228 232 6,178 143,599,600 139
14 Sep 2023 0 236 228 232 3,602 83,586,400 102
18 Sep 2023 0 232 220 228 22,387 504,103,800 224
19 Sep 2023 0 230 212 224 9,252 208,391,400 111
20 Sep 2023 0 230 210 228 3,392 76,467,600 100
21 Sep 2023 0 230 222 226 3,555 79,680,000 108
22 Sep 2023 0 228 214 226 1,547 34,822,400 58
25 Sep 2023 0 230 212 224 7,289 165,199,000 97
26 Sep 2023 0 228 210 226 4,396 98,843,200 91
27 Sep 2023 0 228 212 222 4,639 103,622,600 110
29 Sep 2023 0 222 210 220 14,967 327,306,000 143
02 Oct 2023 0 226 218 222 11,021 242,947,200 190
03 Oct 2023 0 224 220 220 1,308 29,040,400 57
04 Oct 2023 0 222 216 218 5,055 110,355,600 101
05 Oct 2023 0 222 218 220 5,603 123,568,000 68
06 Oct 2023 0 222 218 220 6,786 148,654,400 60
09 Oct 2023 0 222 210 222 9,917 213,938,400 172
10 Oct 2023 0 222 214 220 7,081 153,538,000 128
11 Oct 2023 0 222 214 222 2,924 63,801,400 78
12 Oct 2023 0 222 218 222 2,070 45,656,200 57
13 Oct 2023 0 232 220 228 11,825 268,024,000 151
16 Oct 2023 0 236 228 234 5,307 122,333,000 215
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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