Stock listing
IDX:SAPX PT Satria Antaran Prima Tbk Saham
Follow PT Satria Antaran Prima Tbk into a list and get an email when it puts out news.
Share price · IDX:SAPX
250.00 IDR +6.00 (+2.5%)
Close on Nov 2, 2026
- Day range
- 238.00 – 260.00 IDRNov 2, 2026
- Volume
- 490,200 sharesNov 2, 2026
- Market cap
- 208.3B IDRAt the close on Nov 2, 2026 · price × 833.3M shares outstanding
- 52-week range
- 180.00 – 630.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 2.33B IDRMedian day 1.09M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SAPX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 250.00 | +6.00 | +2.5% | 250.00 | 260.00 | 238.00 | 490,200 | |
| 244.00 | -18.00 | -6.9% | 260.00 | 260.00 | 244.00 | 928,100 | |
| 262.00 | -18.00 | -6.4% | 284.00 | 284.00 | 262.00 | 589,400 | |
| 280.00 | -20.00 | -6.7% | 300.00 | 300.00 | 280.00 | 1,209,100 | |
| 300.00 | -18.00 | -5.7% | 322.00 | 322.00 | 296.00 | 1,052,300 | |
| 318.00 | +2.00 | +0.6% | 316.00 | 356.00 | 308.00 | 2,641,800 | |
| 316.00 | -6.00 | -1.9% | 322.00 | 330.00 | 310.00 | 912,600 | |
| 322.00 | +22.00 | +7.3% | 300.00 | 352.00 | 290.00 | 4,193,800 | |
| 300.00 | 0.00 | 0.0% | 300.00 | 312.00 | 286.00 | 898,500 | |
| 300.00 | -8.00 | -2.6% | 288.00 | 330.00 | 288.00 | 2,426,300 | |
| 308.00 | -22.00 | -6.7% | 328.00 | 328.00 | 308.00 | 249,500 | |
| 330.00 | -58.00 | -14.9% | 330.00 | 360.00 | 330.00 | 1,705,300 | |
| 388.00 | -12.00 | -3.0% | 384.00 | 402.00 | 378.00 | 1,062,200 | |
| 400.00 | -4.00 | -1.0% | 440.00 | 440.00 | 400.00 | 3,053,100 | |
| 404.00 | +32.00 | +8.6% | 372.00 | 450.00 | 372.00 | 13,390,300 | |
| 372.00 | -38.00 | -9.3% | 414.00 | 418.00 | 366.00 | 1,110,600 | |
| 410.00 | -8.00 | -1.9% | 418.00 | 432.00 | 396.00 | 1,188,300 | |
| 418.00 | -16.00 | -3.7% | 438.00 | 442.00 | 412.00 | 1,442,500 | |
| 434.00 | +4.00 | +0.9% | 428.00 | 448.00 | 420.00 | 2,686,900 | |
| 430.00 | -8.00 | -1.8% | 444.00 | 450.00 | 422.00 | 3,564,000 | |
| 438.00 | +40.00 | +10.1% | 404.00 | 458.00 | 384.00 | 10,278,400 | |
| 398.00 | -46.00 | -10.4% | 448.00 | 466.00 | 390.00 | 7,950,500 | |
| 444.00 | +40.00 | +9.9% | 406.00 | 486.00 | 406.00 | 39,487,400 | |
| 404.00 | +80.00 | +24.7% | 330.00 | 404.00 | 324.00 | 17,081,700 | |
| 324.00 | -6.00 | -1.8% | 326.00 | 340.00 | 306.00 | 1,294,300 | |
| 330.00 | -26.00 | -7.3% | 356.00 | 358.00 | 304.00 | 2,399,200 | |
| 356.00 | -36.00 | -9.2% | 392.00 | 400.00 | 338.00 | 3,722,600 | |
| 392.00 | -34.00 | -8.0% | 432.00 | 432.00 | 390.00 | 5,511,900 | |
| 426.00 | +50.00 | +13.3% | 422.00 | 462.00 | 386.00 | 43,285,400 | |
| 376.00 | +74.00 | +24.5% | 304.00 | 376.00 | 304.00 | 14,708,400 | |
| 302.00 | -4.00 | -1.3% | 304.00 | 318.00 | 288.00 | 2,621,700 | |
| 306.00 | -16.00 | -5.0% | 326.00 | 352.00 | 304.00 | 8,962,000 | |
| 322.00 | -44.00 | -12.0% | 350.00 | 386.00 | 312.00 | 40,522,800 | |
| 366.00 | -64.00 | -14.9% | 366.00 | 366.00 | 366.00 | 989,200 | |
| 430.00 | -75.00 | -14.9% | 560.00 | 630.00 | 430.00 | 42,241,100 | |
| 505.00 | 0.00 | 0.0% | 505.00 | 505.00 | 505.00 | 0 | |
| 505.00 | +99.00 | +24.4% | 490.00 | 505.00 | 484.00 | 8,958,400 | |
| 406.00 | +80.00 | +24.5% | 350.00 | 406.00 | 304.00 | 59,786,100 | |
| 326.00 | +64.00 | +24.4% | 264.00 | 326.00 | 256.00 | 10,200,900 | |
| 262.00 | -6.00 | -2.2% | 264.00 | 266.00 | 258.00 | 530,800 | |
| 268.00 | -4.00 | -1.5% | 280.00 | 286.00 | 252.00 | 1,320,900 | |
| 272.00 | -14.00 | -4.9% | 288.00 | 302.00 | 262.00 | 2,570,500 | |
| 286.00 | +16.00 | +5.9% | 310.00 | 336.00 | 280.00 | 19,960,300 | |
| 270.00 | +54.00 | +25.0% | 218.00 | 270.00 | 216.00 | 5,804,300 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 218.00 | 212.00 | 138,600 | |
| 216.00 | -2.00 | -0.9% | 218.00 | 218.00 | 212.00 | 135,600 | |
| 218.00 | +6.00 | +2.8% | 218.00 | 218.00 | 210.00 | 230,900 | |
| 212.00 | -4.00 | -1.9% | 216.00 | 224.00 | 210.00 | 252,500 | |
| 216.00 | -6.00 | -2.7% | 222.00 | 232.00 | 216.00 | 263,100 | |
| 222.00 | 0.00 | 0.0% | 222.00 | 222.00 | 222.00 | 0 | |
| 222.00 | +4.00 | +1.8% | 220.00 | 224.00 | 218.00 | 65,400 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 224.00 | 214.00 | 88,300 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 232.00 | 210.00 | 124,500 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 214.00 | 204.00 | 213,600 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 208.00 | 99,300 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 212.00 | 212.00 | 0 | |
| 212.00 | 0.00 | 0.0% | 214.00 | 224.00 | 210.00 | 195,300 | |
| 212.00 | 0.00 | 0.0% | 212.00 | 218.00 | 212.00 | 43,100 | |
| 212.00 | -2.00 | -0.9% | 214.00 | 218.00 | 208.00 | 140,900 | |
| 214.00 | -4.00 | -1.8% | 218.00 | 224.00 | 210.00 | 368,200 | |
| 218.00 | -2.00 | -0.9% | 220.00 | 222.00 | 214.00 | 76,200 | |
| 220.00 | +2.00 | +0.9% | 218.00 | 222.00 | 214.00 | 176,200 | |
| 218.00 | 0.00 | 0.0% | 216.00 | 222.00 | 214.00 | 73,600 | |
| 218.00 | +2.00 | +0.9% | 216.00 | 220.00 | 214.00 | 175,000 | |
| 216.00 | +4.00 | +1.9% | 214.00 | 220.00 | 208.00 | 92,000 | |
| 212.00 | 0.00 | 0.0% | 214.00 | 214.00 | 206.00 | 157,300 |
- Ticker
- IDX:SAPX
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 2, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 2, 2026
Closed 438.00 (+10.1%) on Oct 5, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Sep 8, 2026
Closed 262.00 (-2.2%) on Sep 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Aug 27, 2026
Closed 218.00 (+2.8%) on Aug 28, 2026
Explanation on Request for Explanation of the Exchange
Jul 29, 2026
Closed 216.00 (+0.9%) on Jul 30, 2026
Public Expose Report Disclosure - Annual
Jun 12, 2026
Closed 216.00 (+4.9%) on Jun 12, 2026
Advertisement Submission
Jun 11, 2026
Closed 216.00 (+4.9%) on Jun 12, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 11, 2026
Closed 216.00 (+4.9%) on Jun 12, 2026
Public Expose Material Submission - Annual
Jun 4, 2026
Closed 200.00 (0.0%) on Jun 5, 2026
General Announcement Public Expose - Annual
May 21, 2026
Closed 204.00 (-2.9%) on May 22, 2026
Invitation of Annual General Meeting of Shareholders
May 18, 2026
Closed 232.00 (+0.9%) on May 19, 2026
PT Satria Antaran Prima Tbk on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Satria Antaran Prima Tbk.