IDX · SAPX · stock

PT Satria Antaran Prima Tbk (SAPX) stock price history

Every IDX trading session of PT Satria Antaran Prima Tbk from Oct 3, 2018 to Sep 28, 2026: 1,947 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SAPX data, free keyYear by year table

SAPX adjusted close, 2018 to 2026

SAPXPT Satria Antaran Prima Tbk
IDR 330.00+6.5% over one year
2020202220242026
IDR 3,630
All time high, 2024
IDR 630.00
52 week high, IDR 180.00 low
1,947
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SAPX key facts

  • PT Satria Antaran Prima Tbk (SAPX) closed at IDR 330.00 on Sep 28, 2026 on IDX.
  • SAPX's all time high close is IDR 3,630, set on Nov 7, 2024; its all time low close is IDR 195.00 on Jun 30, 2026.
  • SAPX's 52 week range is IDR 180.00 to IDR 630.00.
  • SAPX returned +6.5% over the year to Sep 28, 2026 and -68.9% over five years.
  • Since Oct 3, 2018 SAPX returned -10%, -1.3% a year compounded.
  • SAPX's deepest drawdown was -94.6% from Nov 7, 2024 to Jun 30, 2026.
  • DataCedar holds 1,947 daily sessions of SAPX history from Oct 3, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SAPX price chart, 2018 to 2026

SAPX adjusted close, Oct 3, 2018 to Sep 28, 2026IDR 200.00IDR 524.15IDR 1,374IDR 3,600201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SAPX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+51.4%
3 months+58.7%
6 months+26.9%
Year to date+8.6%
1 year+6.5%
3 years-54.5%
5 years-68.9%
10 yearsn/a
Since Oct 3, 2018-10.3%
Compound annual growth, 8.0 years-1.3%

SAPX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 3,630 on Nov 7, 2024
All time low close
IDR 195.00 on Jun 30, 2026
52 week high
IDR 630.00 on Sep 15, 2026
52 week low
IDR 180.00 on Jun 4, 2026
Deepest drawdown
-94.6% from Nov 7, 2024 to Jun 30, 2026, not yet recovered
Best single session
+25.0% on Oct 8, 2018
Worst single session
-25.0% on Dec 16, 2024
Volatility, 1 year annualised
73.9%
Sessions closing higher, 1 year
36%
Best calendar year
2020, +164%
Worst calendar year
2025, -80%

SAPX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 3, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 304.00IDR 630.00IDR 180.00IDR 330.00+8.6%310.3M178
2025IDR 1,490IDR 2,100IDR 250.00IDR 304.00-79.6%524.9M236
2024IDR 1,200IDR 4,230IDR 540.00IDR 1,490+25.2%492.3M237
2023IDR 740.00IDR 1,345IDR 560.00IDR 1,190+60.8%5.5M239
2022IDR 1,225IDR 1,565IDR 660.00IDR 740.00-41.0%9.2M246
2021IDR 2,154IDR 2,242IDR 737.61IDR 1,255-41.7%42M247
2020IDR 816.29IDR 2,695IDR 816.29IDR 2,154+163.9%432.9K242
2019IDR 663.85IDR 1,210IDR 491.74IDR 816.29+23.0%1.7M258
2018IDR 367.82IDR 831.05IDR 367.82IDR 663.85n/a22.6M64

SAPX monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 330.00+52.8%
August 2026IDR 216.00+1.9%
July 2026IDR 212.00+8.7%
June 2026IDR 195.00-2.5%
May 2026IDR 200.00-20.6%
April 2026IDR 252.00-2.3%
March 2026IDR 258.00-7.9%
February 2026IDR 280.00-4.1%
January 2026IDR 292.00-3.9%
December 2025IDR 304.00-14.6%
November 2025IDR 356.00+6.0%
October 2025IDR 336.00+9.8%

About the SAPX data

Daily bars. 1,947 sessions from Oct 3, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SAPX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • SAFE PT Steady Safe Tbk
  • SAGE PT Saptausaha Gemilangindah Tbk
  • SAME PT Sarana Meditama Metropolitan Tbk
  • SAMF PT Saraswanti Anugerah Makmur, Tbk
  • SATU PT Kota Satu Properti Tbk
  • SBMA PT Surya Biru Murni Acetylene Tbk
  • SCCO PT Supreme Cable Manufacturing & Commerce Tbk
  • SCMA PT Surya Citra Media Tbk

Common questions

SAPX share price history

Start with any symbol.

Start free