Price History - BATA

Kembali ke Company
Ticker: BATA
Company: Sepatu Bata Tbk
Date Open High Low Close Volume Value
26-Oct-2022 498.00 498.00 494.00 494.00 600 0
25-Oct-2022 492.00 505.00 492.00 500.00 500 0
24-Oct-2022 494.00 496.00 480.00 492.00 1,100 0
21-Oct-2022 476.00 500.00 476.00 498.00 1,800 0
20-Oct-2022 482.00 555.00 482.00 500.00 11,200 0
19-Oct-2022 500.00 510.00 470.00 476.00 96,000 0
18-Oct-2022 510.00 510.00 482.00 500.00 3,800 0
17-Oct-2022 490.00 510.00 490.00 490.00 700 0
14-Oct-2022 490.00 540.00 490.00 490.00 55,600 0
13-Oct-2022 496.00 540.00 494.00 500.00 5,800 0
12-Oct-2022 490.00 565.00 484.00 496.00 53,500 0
11-Oct-2022 505.00 510.00 484.00 490.00 1,900 0
10-Oct-2022 500.00 515.00 488.00 510.00 2,000 0
07-Oct-2022 498.00 500.00 498.00 500.00 300 0
06-Oct-2022 515.00 515.00 498.00 500.00 56,400 0
05-Oct-2022 490.00 515.00 488.00 515.00 18,600 0
04-Oct-2022 490.00 515.00 490.00 505.00 27,200 0
03-Oct-2022 515.00 515.00 500.00 515.00 47,900 0
30-Sep-2022 520.00 520.00 515.00 515.00 1,200 0
29-Sep-2022 520.00 520.00 486.00 520.00 3,200 0
28-Sep-2022 510.00 520.00 500.00 520.00 4,200 0
27-Sep-2022 510.00 515.00 500.00 510.00 47,900 0
26-Sep-2022 520.00 520.00 500.00 515.00 116,200 0
23-Sep-2022 520.00 520.00 488.00 496.00 5,300 0
22-Sep-2022 500.00 515.00 500.00 515.00 35,100 0
21-Sep-2022 520.00 525.00 500.00 520.00 6,700 0
20-Sep-2022 520.00 520.00 500.00 500.00 1,600 0
19-Sep-2022 515.00 520.00 515.00 520.00 200 0
16-Sep-2022 515.00 520.00 500.00 520.00 49,400 0
15-Sep-2022 525.00 525.00 500.00 515.00 203,100 0
14-Sep-2022 500.00 520.00 492.00 510.00 128,900 0
13-Sep-2022 515.00 515.00 500.00 505.00 33,800 0
12-Sep-2022 560.00 560.00 500.00 500.00 52,100 0
09-Sep-2022 515.00 640.00 492.00 510.00 840,200 0
08-Sep-2022 540.00 540.00 500.00 515.00 253,900 0
07-Sep-2022 530.00 550.00 530.00 535.00 2,800 0
06-Sep-2022 560.00 560.00 520.00 530.00 135,400 0
05-Sep-2022 530.00 550.00 520.00 550.00 16,800 0
02-Sep-2022 530.00 530.00 530.00 530.00 7,700 0
01-Sep-2022 525.00 530.00 525.00 530.00 130,200 0
31-Aug-2022 545.00 545.00 545.00 545.00 12,000 0
30-Aug-2022 520.00 560.00 520.00 550.00 2,900 0
29-Aug-2022 550.00 560.00 515.00 540.00 6,400 0
26-Aug-2022 550.00 550.00 505.00 550.00 2,900 0
25-Aug-2022 540.00 540.00 520.00 535.00 19,900 0
24-Aug-2022 535.00 540.00 530.00 540.00 45,800 0
23-Aug-2022 535.00 555.00 535.00 555.00 3,400 0
22-Aug-2022 540.00 540.00 540.00 540.00 0 0
19-Aug-2022 555.00 555.00 520.00 540.00 37,500 0
18-Aug-2022 520.00 550.00 520.00 550.00 16,400 0
16-Aug-2022 565.00 570.00 530.00 535.00 105,500 0
15-Aug-2022 530.00 565.00 530.00 530.00 9,100 0
12-Aug-2022 550.00 565.00 535.00 560.00 32,000 0
11-Aug-2022 550.00 555.00 540.00 550.00 11,700 0
10-Aug-2022 520.00 520.00 520.00 520.00 200 0
09-Aug-2022 550.00 550.00 525.00 525.00 12,000 0
08-Aug-2022 535.00 550.00 535.00 550.00 11,900 0
05-Aug-2022 545.00 550.00 515.00 535.00 101,400 0
04-Aug-2022 540.00 545.00 540.00 545.00 8,100 0
03-Aug-2022 520.00 540.00 520.00 540.00 24,600 0
02-Aug-2022 505.00 520.00 505.00 520.00 26,700 0
01-Aug-2022 500.00 500.00 500.00 500.00 400 0
29-Jul-2022 500.00 500.00 482.00 500.00 18,000 0
28-Jul-2022 500.00 500.00 490.00 500.00 44,600 0
27-Jul-2022 500.00 525.00 500.00 500.00 1,900 0
26-Jul-2022 500.00 500.00 496.00 500.00 18,000 0
25-Jul-2022 490.00 500.00 486.00 500.00 20,800 0
22-Jul-2022 500.00 500.00 490.00 500.00 9,000 0
21-Jul-2022 490.00 500.00 490.00 500.00 2,200 0
20-Jul-2022 500.00 500.00 474.00 490.00 104,200 0
19-Jul-2022 490.00 500.00 490.00 500.00 2,000 0
18-Jul-2022 500.00 500.00 500.00 500.00 3,400 0
15-Jul-2022 490.00 500.00 490.00 500.00 53,600 0
14-Jul-2022 484.00 500.00 484.00 500.00 500 0
13-Jul-2022 520.00 520.00 494.00 500.00 1,300 0
12-Jul-2022 496.00 520.00 482.00 520.00 2,700 0
11-Jul-2022 490.00 498.00 490.00 498.00 400 0
08-Jul-2022 498.00 500.00 488.00 490.00 47,800 0
07-Jul-2022 500.00 500.00 486.00 500.00 33,600 0
06-Jul-2022 500.00 500.00 490.00 500.00 300 0
05-Jul-2022 500.00 500.00 498.00 500.00 800 0
04-Jul-2022 480.00 500.00 480.00 500.00 10,600 0
01-Jul-2022 515.00 545.00 482.00 486.00 64,500 0
30-Jun-2022 500.00 515.00 500.00 515.00 129,700 0
29-Jun-2022 490.00 500.00 490.00 500.00 3,400 0
28-Jun-2022 470.00 500.00 470.00 500.00 1,200 0
27-Jun-2022 500.00 500.00 500.00 500.00 200 0
24-Jun-2022 482.00 500.00 480.00 500.00 11,300 0
23-Jun-2022 500.00 500.00 490.00 500.00 62,900 0
22-Jun-2022 520.00 525.00 500.00 500.00 184,500 0
21-Jun-2022 545.00 565.00 520.00 520.00 127,200 0
20-Jun-2022 545.00 565.00 510.00 545.00 87,600 0
17-Jun-2022 540.00 545.00 520.00 545.00 64,500 0
16-Jun-2022 550.00 555.00 525.00 550.00 145,400 0
15-Jun-2022 540.00 560.00 510.00 550.00 222,000 0
14-Jun-2022 520.00 565.00 484.00 540.00 19,400 0
13-Jun-2022 505.00 575.00 464.00 492.00 53,900 0
10-Jun-2022 496.00 510.00 490.00 490.00 11,800 0
09-Jun-2022 480.00 510.00 472.00 498.00 3,500 0
08-Jun-2022 484.00 525.00 472.00 472.00 3,500 0