Stock listing
IDX:PTSN PT Sat Nusapersada Tbk Saham
Follow PT Sat Nusapersada Tbk into a list and get an email when it puts out news.
Share price · IDX:PTSN
366.00 IDR -6.00 (-1.6%)
Close on Oct 30, 2026
- Day range
- 346.00 – 386.00 IDROct 30, 2026
- Volume
- 4.18M sharesOct 30, 2026
- Market cap
- 1.95T IDRAt the close on Oct 30, 2026 · price × 5.31B shares outstanding
- 52-week range
- 202.00 – 500.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.42B IDRMedian day 1.57M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTSN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 366.00 | -6.00 | -1.6% | 372.00 | 386.00 | 346.00 | 4,178,300 | |
| 372.00 | 0.00 | 0.0% | 372.00 | 402.00 | 354.00 | 7,717,600 | |
| 372.00 | -6.00 | -1.6% | 352.00 | 378.00 | 352.00 | 4,983,100 | |
| 378.00 | -28.00 | -6.9% | 408.00 | 448.00 | 378.00 | 11,515,300 | |
| 406.00 | +16.00 | +4.1% | 392.00 | 428.00 | 374.00 | 22,685,300 | |
| 390.00 | +44.00 | +12.7% | 358.00 | 392.00 | 334.00 | 15,041,000 | |
| 346.00 | +68.00 | +24.5% | 272.00 | 346.00 | 270.00 | 9,511,100 | |
| 278.00 | -2.00 | -0.7% | 288.00 | 288.00 | 266.00 | 852,700 | |
| 280.00 | +18.00 | +6.9% | 260.00 | 284.00 | 244.00 | 2,915,300 | |
| 262.00 | -18.00 | -6.4% | 270.00 | 286.00 | 262.00 | 2,358,600 | |
| 280.00 | -48.00 | -14.6% | 300.00 | 310.00 | 280.00 | 6,983,300 | |
| 328.00 | -12.00 | -3.5% | 340.00 | 346.00 | 304.00 | 3,196,000 | |
| 340.00 | -6.00 | -1.7% | 360.00 | 364.00 | 338.00 | 1,246,900 | |
| 346.00 | -4.00 | -1.1% | 340.00 | 350.00 | 330.00 | 1,600,100 | |
| 350.00 | -24.00 | -6.4% | 378.00 | 382.00 | 342.00 | 4,620,300 | |
| 374.00 | -46.00 | -11.0% | 420.00 | 422.00 | 374.00 | 8,134,900 | |
| 420.00 | +38.00 | +9.9% | 386.00 | 424.00 | 376.00 | 11,412,400 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 388.00 | 380.00 | 966,600 | |
| 382.00 | 0.00 | 0.0% | 382.00 | 392.00 | 380.00 | 1,680,100 | |
| 382.00 | +2.00 | +0.5% | 380.00 | 388.00 | 376.00 | 985,500 | |
| 380.00 | -4.00 | -1.0% | 386.00 | 396.00 | 378.00 | 1,610,500 | |
| 384.00 | -16.00 | -4.0% | 408.00 | 408.00 | 384.00 | 1,778,600 | |
| 400.00 | +10.00 | +2.6% | 390.00 | 406.00 | 390.00 | 2,003,100 | |
| 390.00 | 0.00 | 0.0% | 392.00 | 398.00 | 380.00 | 1,366,000 | |
| 390.00 | -10.00 | -2.5% | 404.00 | 418.00 | 376.00 | 4,589,900 | |
| 400.00 | +2.00 | +0.5% | 398.00 | 418.00 | 378.00 | 7,485,700 | |
| 398.00 | -44.00 | -10.0% | 440.00 | 468.00 | 390.00 | 28,565,600 | |
| 442.00 | +68.00 | +18.2% | 374.00 | 448.00 | 370.00 | 18,960,000 | |
| 374.00 | -12.00 | -3.1% | 386.00 | 394.00 | 368.00 | 3,344,400 | |
| 386.00 | -6.00 | -1.5% | 396.00 | 406.00 | 372.00 | 3,515,300 | |
| 392.00 | -36.00 | -8.4% | 428.00 | 496.00 | 368.00 | 25,973,200 | |
| 428.00 | -12.00 | -2.7% | 424.00 | 438.00 | 410.00 | 6,673,000 | |
| 440.00 | -40.00 | -8.3% | 464.00 | 476.00 | 410.00 | 15,486,200 | |
| 480.00 | +30.00 | +6.7% | 452.00 | 500.00 | 450.00 | 39,958,800 | |
| 450.00 | +78.00 | +21.0% | 400.00 | 454.00 | 394.00 | 65,836,800 | |
| 372.00 | +74.00 | +24.8% | 370.00 | 372.00 | 320.00 | 27,881,900 | |
| 298.00 | +2.00 | +0.7% | 296.00 | 308.00 | 294.00 | 207,700 | |
| 296.00 | 0.00 | 0.0% | 300.00 | 300.00 | 294.00 | 328,100 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 298.00 | 292.00 | 174,300 | |
| 298.00 | -4.00 | -1.3% | 302.00 | 306.00 | 292.00 | 627,400 | |
| 302.00 | -4.00 | -1.3% | 308.00 | 310.00 | 298.00 | 217,200 | |
| 306.00 | -4.00 | -1.3% | 310.00 | 310.00 | 302.00 | 348,200 | |
| 310.00 | +4.00 | +1.3% | 306.00 | 320.00 | 300.00 | 457,500 | |
| 306.00 | +10.00 | +3.4% | 296.00 | 316.00 | 292.00 | 959,400 | |
| 296.00 | -2.00 | -0.7% | 298.00 | 298.00 | 288.00 | 178,900 | |
| 298.00 | +6.00 | +2.1% | 294.00 | 298.00 | 292.00 | 264,200 | |
| 292.00 | +4.00 | +1.4% | 286.00 | 292.00 | 282.00 | 268,700 | |
| 288.00 | -8.00 | -2.7% | 296.00 | 296.00 | 286.00 | 607,800 | |
| 296.00 | 0.00 | 0.0% | 296.00 | 296.00 | 296.00 | 0 | |
| 296.00 | -2.00 | -0.7% | 300.00 | 306.00 | 296.00 | 370,200 | |
| 298.00 | +10.00 | +3.5% | 288.00 | 300.00 | 288.00 | 929,600 | |
| 288.00 | +2.00 | +0.7% | 292.00 | 292.00 | 284.00 | 800,800 | |
| 286.00 | +2.00 | +0.7% | 284.00 | 290.00 | 280.00 | 501,500 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 288.00 | 278.00 | 558,200 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 284.00 | 284.00 | 0 | |
| 284.00 | -2.00 | -0.7% | 284.00 | 290.00 | 282.00 | 211,600 | |
| 286.00 | -4.00 | -1.4% | 290.00 | 292.00 | 282.00 | 107,900 | |
| 290.00 | +6.00 | +2.1% | 294.00 | 294.00 | 284.00 | 240,300 | |
| 284.00 | -8.00 | -2.7% | 292.00 | 292.00 | 280.00 | 306,200 | |
| 292.00 | +14.00 | +5.0% | 280.00 | 292.00 | 280.00 | 1,566,100 | |
| 278.00 | 0.00 | 0.0% | 278.00 | 280.00 | 272.00 | 746,000 | |
| 278.00 | -4.00 | -1.4% | 286.00 | 286.00 | 272.00 | 852,000 | |
| 282.00 | -10.00 | -3.4% | 298.00 | 300.00 | 282.00 | 933,400 | |
| 292.00 | +14.00 | +5.0% | 278.00 | 292.00 | 268.00 | 2,711,800 | |
| 278.00 | +2.00 | +0.7% | 280.00 | 340.00 | 274.00 | 10,217,300 | |
| 276.00 | +10.00 | +3.8% | 274.00 | 290.00 | 268.00 | 1,076,400 | |
| 266.00 | +8.00 | +3.1% | 260.00 | 276.00 | 260.00 | 241,900 |
- Ticker
- IDX:PTSN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 382.00 (0.0%) on Oct 7, 2026
Signing of Credit Agreement with PT Bank Mandiri (Persero) Tbk.
Aug 13, 2026
Closed 284.00 (-0.7%) on Aug 14, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 9, 2026
Closed 220.00 (+5.8%) on Jun 10, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 9, 2026
Closed 220.00 (+5.8%) on Jun 10, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
May 13, 2026
Closed 304.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 306.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual and Extraordinary General Meeting of Shareholders
Apr 27, 2026
Closed 308.00 (-0.6%) on Apr 28, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 28, 2026
Closed 322.00 (-14.8%) on Mar 30, 2026
Explanation on Request for Explanation of the Exchange
Jan 14, 2026
Closed 384.00 (0.0%) on Jan 15, 2026
PT Sat Nusapersada Tbk on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sat Nusapersada Tbk.