Price History - BATA

Kembali ke Company
Ticker: BATA
Company: Sepatu Bata Tbk
Date Open High Low Close Volume Value
02-Jan-2023 520.00 555.00 520.00 550.00 3,000 0
30-Dec-2022 545.00 545.00 520.00 520.00 7,600 0
29-Dec-2022 535.00 550.00 515.00 545.00 11,700 0
28-Dec-2022 520.00 525.00 520.00 525.00 1,300 0
27-Dec-2022 545.00 550.00 520.00 520.00 2,700 0
26-Dec-2022 515.00 515.00 515.00 515.00 1,200 0
23-Dec-2022 515.00 515.00 515.00 515.00 700 0
22-Dec-2022 515.00 515.00 515.00 515.00 200 0
21-Dec-2022 540.00 540.00 515.00 540.00 15,200 0
20-Dec-2022 515.00 545.00 515.00 540.00 800 0
19-Dec-2022 515.00 515.00 510.00 515.00 10,800 0
16-Dec-2022 515.00 515.00 515.00 515.00 500 0
15-Dec-2022 515.00 515.00 515.00 515.00 200 0
14-Dec-2022 515.00 515.00 515.00 515.00 12,800 0
13-Dec-2022 486.00 515.00 486.00 515.00 4,400 0
12-Dec-2022 550.00 550.00 515.00 515.00 10,700 0
09-Dec-2022 545.00 550.00 500.00 515.00 8,600 0
08-Dec-2022 515.00 515.00 515.00 515.00 0 0
07-Dec-2022 515.00 515.00 515.00 515.00 1,400 0
06-Dec-2022 510.00 510.00 510.00 510.00 3,500 0
05-Dec-2022 515.00 515.00 515.00 515.00 2,900 0
02-Dec-2022 515.00 515.00 515.00 515.00 10,000 0
01-Dec-2022 520.00 525.00 520.00 525.00 900 0
30-Nov-2022 515.00 515.00 515.00 515.00 4,700 0
29-Nov-2022 515.00 550.00 510.00 515.00 26,800 0
28-Nov-2022 550.00 550.00 500.00 515.00 50,600 0
25-Nov-2022 595.00 595.00 510.00 520.00 7,200 0
24-Nov-2022 510.00 515.00 510.00 515.00 37,100 0
23-Nov-2022 500.00 520.00 500.00 510.00 25,800 0
22-Nov-2022 515.00 515.00 515.00 520.00 1,300 0
21-Nov-2022 505.00 525.00 500.00 520.00 52,200 0
18-Nov-2022 515.00 515.00 500.00 505.00 2,500 0
17-Nov-2022 496.00 515.00 496.00 500.00 2,300 0
16-Nov-2022 472.00 510.00 472.00 510.00 5,400 0
15-Nov-2022 550.00 550.00 492.00 500.00 47,900 0
14-Nov-2022 500.00 580.00 490.00 500.00 12,800 0
11-Nov-2022 500.00 500.00 490.00 496.00 6,200 0
10-Nov-2022 500.00 500.00 484.00 500.00 4,200 0
09-Nov-2022 474.00 550.00 474.00 510.00 13,100 0
08-Nov-2022 470.00 505.00 470.00 474.00 5,900 0
07-Nov-2022 484.00 498.00 474.00 490.00 1,000 0
04-Nov-2022 476.00 496.00 476.00 484.00 1,300 0
03-Nov-2022 490.00 490.00 468.00 468.00 400 0
02-Nov-2022 488.00 490.00 466.00 490.00 28,000 0
01-Nov-2022 480.00 498.00 478.00 490.00 3,400 0
31-Oct-2022 494.00 535.00 472.00 498.00 7,000 0
28-Oct-2022 494.00 494.00 494.00 494.00 500 0
27-Oct-2022 494.00 494.00 492.00 494.00 2,200 0
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