Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 60.00 61.00 54.00 58.00 1,546,400 0
28-Oct-2022 57.00 59.00 56.00 56.00 1,331,000 0
27-Oct-2022 60.00 60.00 56.00 57.00 354,000 0
26-Oct-2022 60.00 60.00 57.00 58.00 515,400 0
25-Oct-2022 60.00 60.00 57.00 58.00 1,812,400 0
24-Oct-2022 60.00 60.00 57.00 58.00 607,000 0
21-Oct-2022 60.00 61.00 57.00 58.00 2,033,800 0
20-Oct-2022 62.00 62.00 58.00 59.00 6,985,600 0
19-Oct-2022 55.00 57.00 51.00 57.00 3,355,400 0
18-Oct-2022 54.00 55.00 52.00 52.00 6,125,300 0
17-Oct-2022 57.00 58.00 54.00 55.00 3,201,000 0
14-Oct-2022 57.00 58.00 56.00 57.00 1,064,900 0
13-Oct-2022 64.00 64.00 56.00 56.00 6,221,300 0
12-Oct-2022 63.00 64.00 60.00 60.00 1,634,200 0
11-Oct-2022 62.00 64.00 62.00 63.00 824,400 0
10-Oct-2022 64.00 64.00 61.00 62.00 1,262,500 0
07-Oct-2022 63.00 65.00 63.00 63.00 1,543,300 0
06-Oct-2022 63.00 65.00 61.00 63.00 2,726,800 0
05-Oct-2022 62.00 64.00 61.00 63.00 2,554,700 0
04-Oct-2022 66.00 67.00 62.00 62.00 18,038,900 0
03-Oct-2022 67.00 71.00 66.00 66.00 2,333,100 0
30-Sep-2022 79.00 79.00 69.00 70.00 11,049,500 0
29-Sep-2022 79.00 79.00 74.00 74.00 3,477,900 0
28-Sep-2022 77.00 80.00 75.00 76.00 4,642,800 0
27-Sep-2022 75.00 77.00 75.00 77.00 1,925,700 0
26-Sep-2022 77.00 80.00 76.00 77.00 3,153,200 0
23-Sep-2022 81.00 82.00 79.00 80.00 2,573,900 0
22-Sep-2022 81.00 83.00 79.00 81.00 3,700,800 0
21-Sep-2022 83.00 87.00 80.00 81.00 10,541,500 0
20-Sep-2022 85.00 87.00 84.00 84.00 4,608,600 0
19-Sep-2022 84.00 86.00 83.00 84.00 1,993,500 0
16-Sep-2022 88.00 90.00 83.00 84.00 17,233,000 0
15-Sep-2022 90.00 94.00 87.00 88.00 13,829,100 0
14-Sep-2022 89.00 92.00 87.00 90.00 13,911,600 0
13-Sep-2022 87.00 91.00 86.00 88.00 21,559,800 0
12-Sep-2022 87.00 88.00 85.00 86.00 6,570,300 0
09-Sep-2022 84.00 91.00 84.00 86.00 33,403,000 0
08-Sep-2022 84.00 87.00 83.00 85.00 2,978,500 0
07-Sep-2022 86.00 88.00 84.00 85.00 5,009,800 0
06-Sep-2022 82.00 90.00 82.00 86.00 33,387,600 0
05-Sep-2022 82.00 85.00 82.00 83.00 9,073,500 0
02-Sep-2022 79.00 87.00 79.00 82.00 16,207,400 0
01-Sep-2022 81.00 86.00 81.00 82.00 5,173,900 0
31-Aug-2022 84.00 87.00 83.00 84.00 12,253,300 0
30-Aug-2022 84.00 93.00 83.00 84.00 29,325,800 0
29-Aug-2022 92.00 93.00 86.00 86.00 12,209,400 0
26-Aug-2022 83.00 101.00 83.00 92.00 193,371,900 0
25-Aug-2022 78.00 84.00 77.00 82.00 21,219,600 0
24-Aug-2022 77.00 78.00 76.00 78.00 2,360,600 0
23-Aug-2022 79.00 79.00 77.00 78.00 2,528,400 0
22-Aug-2022 79.00 80.00 78.00 78.00 807,500 0
19-Aug-2022 79.00 80.00 78.00 79.00 1,661,800 0
18-Aug-2022 78.00 79.00 78.00 79.00 1,408,800 0
16-Aug-2022 80.00 80.00 78.00 78.00 1,344,600 0
15-Aug-2022 81.00 83.00 78.00 79.00 11,543,000 0
12-Aug-2022 79.00 82.00 78.00 80.00 9,539,500 0
11-Aug-2022 79.00 80.00 77.00 79.00 1,853,500 0
10-Aug-2022 79.00 80.00 78.00 79.00 523,500 0
09-Aug-2022 78.00 80.00 78.00 79.00 1,934,000 0
08-Aug-2022 81.00 81.00 77.00 78.00 6,442,100 0
05-Aug-2022 80.00 82.00 80.00 80.00 2,994,300 0
04-Aug-2022 82.00 82.00 80.00 80.00 2,893,900 0
03-Aug-2022 81.00 83.00 81.00 82.00 3,012,700 0
02-Aug-2022 86.00 88.00 81.00 81.00 13,497,300 0
01-Aug-2022 82.00 86.00 81.00 85.00 13,776,500 0
29-Jul-2022 82.00 86.00 79.00 84.00 26,928,800 0
28-Jul-2022 82.00 83.00 80.00 82.00 5,548,000 0
27-Jul-2022 81.00 83.00 81.00 82.00 3,455,400 0
26-Jul-2022 81.00 86.00 80.00 82.00 23,662,700 0
25-Jul-2022 80.00 83.00 79.00 81.00 15,842,000 0
22-Jul-2022 81.00 81.00 79.00 79.00 3,733,700 0
21-Jul-2022 78.00 83.00 78.00 79.00 17,750,700 0
20-Jul-2022 77.00 81.00 77.00 78.00 3,633,600 0
19-Jul-2022 78.00 79.00 76.00 79.00 4,927,500 0
18-Jul-2022 75.00 84.00 75.00 79.00 21,848,800 0
15-Jul-2022 81.00 83.00 78.00 78.00 6,120,200 0
14-Jul-2022 82.00 85.00 82.00 82.00 5,344,600 0
13-Jul-2022 83.00 88.00 81.00 84.00 8,965,800 0
12-Jul-2022 86.00 88.00 81.00 82.00 25,604,100 0
11-Jul-2022 92.00 95.00 84.00 86.00 99,312,700 0
08-Jul-2022 82.00 92.00 79.00 86.00 72,266,300 0
07-Jul-2022 80.00 82.00 77.00 81.00 8,238,200 0
06-Jul-2022 81.00 82.00 78.00 80.00 4,192,300 0
05-Jul-2022 74.00 87.00 74.00 81.00 30,013,700 0
04-Jul-2022 79.00 79.00 74.00 76.00 3,634,800 0
01-Jul-2022 82.00 82.00 78.00 79.00 2,158,700 0
30-Jun-2022 82.00 83.00 81.00 81.00 1,628,500 0
29-Jun-2022 83.00 84.00 82.00 82.00 1,238,100 0
28-Jun-2022 83.00 84.00 82.00 83.00 1,637,500 0
27-Jun-2022 85.00 85.00 82.00 82.00 2,409,300 0
24-Jun-2022 83.00 86.00 82.00 83.00 4,751,500 0
23-Jun-2022 83.00 85.00 81.00 82.00 4,683,200 0
22-Jun-2022 83.00 87.00 82.00 83.00 6,904,600 0
21-Jun-2022 82.00 83.00 81.00 82.00 1,725,700 0
20-Jun-2022 80.00 86.00 80.00 81.00 11,511,800 0
17-Jun-2022 78.00 84.00 78.00 80.00 6,403,200 0
16-Jun-2022 83.00 85.00 80.00 81.00 3,257,200 0
15-Jun-2022 89.00 90.00 83.00 83.00 10,028,400 0
14-Jun-2022 89.00 92.00 88.00 89.00 4,984,700 0
13-Jun-2022 92.00 92.00 89.00 89.00 6,489,100 0