Price History - BATA

Kembali ke Company
Ticker: BATA
Company: Sepatu Bata Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 498.00 498.00 484.00 484.00 600 0
06-Jun-2022 484.00 525.00 484.00 484.00 10,800 0
03-Jun-2022 510.00 510.00 484.00 484.00 37,500 0
02-Jun-2022 480.00 600.00 470.00 520.00 35,500 0
31-May-2022 464.00 480.00 464.00 480.00 8,400 0
30-May-2022 500.00 500.00 492.00 496.00 5,300 0
27-May-2022 500.00 500.00 482.00 482.00 200 0
25-May-2022 468.00 496.00 468.00 476.00 1,300 0
24-May-2022 476.00 525.00 474.00 488.00 8,100 0
23-May-2022 472.00 472.00 456.00 472.00 500 0
20-May-2022 478.00 490.00 460.00 472.00 1,700 0
19-May-2022 474.00 480.00 474.00 480.00 400 0
18-May-2022 486.00 494.00 470.00 470.00 7,900 0
17-May-2022 470.00 492.00 470.00 486.00 300 0
13-May-2022 474.00 474.00 470.00 470.00 1,100 0
12-May-2022 470.00 474.00 470.00 474.00 200 0
11-May-2022 490.00 490.00 462.00 470.00 1,700 0
10-May-2022 482.00 482.00 454.00 480.00 6,400 0
09-May-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
28-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
27-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
26-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
25-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
22-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
21-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
20-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
19-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
18-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
14-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
13-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
12-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
11-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
08-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
07-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
06-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
05-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
04-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
01-Apr-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
31-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
30-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
29-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
28-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
25-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
24-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
23-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
22-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
21-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
18-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
17-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
16-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
15-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0
14-Mar-2022 1,105.00 1,105.00 1,105.00 1,105.00 0 0