Price History - BATA

Kembali ke Company
Ticker: BATA
Company: Sepatu Bata Tbk
Date Open High Low Close Volume Value
28-Aug-2023 370.00 370.00 370.00 370.00 0 0
25-Aug-2023 370.00 370.00 370.00 370.00 26,100 0
24-Aug-2023 370.00 370.00 370.00 370.00 4,600 0
23-Aug-2023 370.00 370.00 370.00 370.00 10,800 0
22-Aug-2023 370.00 370.00 370.00 370.00 500 0
21-Aug-2023 382.00 382.00 380.00 380.00 300 0
18-Aug-2023 382.00 382.00 382.00 382.00 2,600 0
16-Aug-2023 382.00 382.00 382.00 382.00 100 0
15-Aug-2023 384.00 384.00 382.00 382.00 200 0
14-Aug-2023 386.00 386.00 384.00 384.00 5,300 0
11-Aug-2023 386.00 386.00 386.00 386.00 20,500 0
10-Aug-2023 390.00 390.00 390.00 390.00 1,200 0
09-Aug-2023 400.00 400.00 398.00 398.00 300 0
08-Aug-2023 400.00 400.00 400.00 400.00 1,000 0
07-Aug-2023 420.00 420.00 420.00 420.00 300 0
04-Aug-2023 450.00 450.00 430.00 430.00 500 0
03-Aug-2023 450.00 450.00 450.00 450.00 4,000 0
02-Aug-2023 490.00 490.00 490.00 490.00 0 0
01-Aug-2023 490.00 490.00 490.00 490.00 0 0
31-Jul-2023 490.00 490.00 490.00 490.00 0 0
28-Jul-2023 490.00 490.00 490.00 490.00 0 0
27-Jul-2023 490.00 490.00 490.00 490.00 23,000 0
26-Jul-2023 496.00 496.00 496.00 496.00 400 0
25-Jul-2023 496.00 496.00 496.00 496.00 2,700 0
24-Jul-2023 496.00 496.00 496.00 496.00 0 0
21-Jul-2023 496.00 496.00 496.00 496.00 4,000 0
20-Jul-2023 498.00 498.00 498.00 498.00 10,300 0
18-Jul-2023 500.00 500.00 498.00 498.00 7,100 0
17-Jul-2023 500.00 510.00 500.00 510.00 21,200 0
14-Jul-2023 525.00 525.00 500.00 500.00 28,500 0
13-Jul-2023 550.00 550.00 550.00 550.00 0 0
12-Jul-2023 550.00 550.00 550.00 550.00 0 0
11-Jul-2023 550.00 550.00 550.00 550.00 0 0
10-Jul-2023 550.00 550.00 550.00 550.00 0 0
07-Jul-2023 550.00 550.00 550.00 550.00 0 0
06-Jul-2023 550.00 550.00 550.00 550.00 0 0
05-Jul-2023 550.00 550.00 550.00 550.00 0 0
04-Jul-2023 540.00 550.00 540.00 550.00 5,000 0
03-Jul-2023 540.00 540.00 540.00 540.00 10,500 0
27-Jun-2023 560.00 560.00 540.00 540.00 2,200 0
26-Jun-2023 560.00 560.00 560.00 560.00 500 0
23-Jun-2023 565.00 565.00 565.00 565.00 500 0
22-Jun-2023 560.00 560.00 560.00 560.00 1,100 0
21-Jun-2023 550.00 565.00 550.00 565.00 1,100 0
20-Jun-2023 545.00 565.00 545.00 565.00 1,100 0
19-Jun-2023 550.00 565.00 550.00 565.00 1,000 0
16-Jun-2023 555.00 555.00 550.00 550.00 5,600 0
15-Jun-2023 565.00 565.00 560.00 560.00 2,500 0
14-Jun-2023 550.00 560.00 550.00 560.00 6,900 0
13-Jun-2023 540.00 540.00 540.00 540.00 200 0
12-Jun-2023 565.00 565.00 565.00 565.00 600 0
09-Jun-2023 560.00 580.00 530.00 565.00 114,500 0
08-Jun-2023 560.00 575.00 520.00 540.00 17,400 0
07-Jun-2023 540.00 570.00 540.00 560.00 3,100 0
06-Jun-2023 560.00 600.00 540.00 540.00 36,100 0
05-Jun-2023 605.00 610.00 560.00 600.00 6,200 0
31-May-2023 570.00 610.00 570.00 610.00 5,700 0
30-May-2023 600.00 610.00 570.00 605.00 2,800 0
29-May-2023 595.00 740.00 555.00 600.00 67,700 0
26-May-2023 590.00 625.00 565.00 595.00 8,400 0
25-May-2023 610.00 610.00 565.00 595.00 2,400 0
24-May-2023 555.00 585.00 555.00 585.00 200 0
23-May-2023 600.00 600.00 595.00 595.00 3,600 0
22-May-2023 600.00 605.00 600.00 600.00 300 0
19-May-2023 600.00 600.00 575.00 600.00 1,900 0
17-May-2023 595.00 600.00 585.00 600.00 4,500 0
16-May-2023 595.00 605.00 595.00 600.00 3,500 0
15-May-2023 555.00 595.00 555.00 595.00 800 0
12-May-2023 600.00 600.00 595.00 595.00 400 0
11-May-2023 575.00 585.00 560.00 585.00 2,200 0
10-May-2023 565.00 585.00 565.00 585.00 700 0
09-May-2023 555.00 585.00 555.00 585.00 1,300 0
08-May-2023 595.00 595.00 595.00 595.00 0 0
05-May-2023 595.00 595.00 595.00 595.00 300 0
04-May-2023 595.00 595.00 595.00 595.00 200 0
03-May-2023 600.00 600.00 600.00 600.00 0 0
02-May-2023 600.00 600.00 565.00 600.00 3,900 0
28-Apr-2023 570.00 605.00 570.00 605.00 7,000 0
27-Apr-2023 570.00 605.00 565.00 600.00 3,200 0
26-Apr-2023 605.00 605.00 605.00 605.00 100 0
18-Apr-2023 590.00 600.00 590.00 600.00 1,700 0
17-Apr-2023 605.00 605.00 590.00 595.00 1,300 0
14-Apr-2023 570.00 605.00 540.00 585.00 24,700 0
13-Apr-2023 600.00 600.00 565.00 565.00 1,500 0
12-Apr-2023 600.00 600.00 600.00 600.00 1,400 0
11-Apr-2023 570.00 605.00 570.00 600.00 1,100 0
10-Apr-2023 600.00 600.00 600.00 600.00 200 0
06-Apr-2023 605.00 610.00 605.00 605.00 500 0
05-Apr-2023 605.00 605.00 605.00 605.00 0 0
04-Apr-2023 605.00 605.00 580.00 605.00 2,100 0
03-Apr-2023 560.00 610.00 560.00 605.00 4,500 0
31-Mar-2023 600.00 600.00 575.00 600.00 8,500 0
30-Mar-2023 605.00 615.00 600.00 600.00 2,300 0
29-Mar-2023 595.00 605.00 595.00 605.00 19,500 0
28-Mar-2023 600.00 605.00 570.00 595.00 6,100 0
27-Mar-2023 610.00 610.00 600.00 600.00 8,000 0
24-Mar-2023 595.00 595.00 595.00 595.00 3,300 0
21-Mar-2023 565.00 595.00 560.00 595.00 8,500 0
20-Mar-2023 585.00 595.00 585.00 595.00 900 0
17-Mar-2023 590.00 600.00 555.00 590.00 2,600 0