Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
05-Jan-2023 50.00 50.00 50.00 50.00 11,300 0
04-Jan-2023 50.00 50.00 50.00 50.00 115,900 0
03-Jan-2023 50.00 50.00 50.00 50.00 28,600 0
02-Jan-2023 50.00 50.00 50.00 50.00 88,600 0
30-Dec-2022 50.00 50.00 50.00 50.00 536,200 0
29-Dec-2022 50.00 50.00 50.00 50.00 2,200 0
28-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
27-Dec-2022 51.00 51.00 50.00 50.00 362,600 0
26-Dec-2022 50.00 51.00 50.00 50.00 308,200 0
23-Dec-2022 50.00 51.00 50.00 50.00 95,400 0
22-Dec-2022 50.00 50.00 50.00 50.00 1,509,400 0
21-Dec-2022 50.00 50.00 50.00 50.00 32,200 0
20-Dec-2022 50.00 50.00 50.00 50.00 153,500 0
19-Dec-2022 50.00 51.00 50.00 50.00 2,227,100 0
16-Dec-2022 50.00 51.00 50.00 50.00 1,680,400 0
15-Dec-2022 56.00 56.00 50.00 50.00 4,380,500 0
14-Dec-2022 52.00 53.00 50.00 51.00 1,112,500 0
13-Dec-2022 56.00 56.00 50.00 50.00 755,200 0
12-Dec-2022 55.00 55.00 50.00 51.00 1,363,000 0
09-Dec-2022 50.00 51.00 50.00 50.00 909,100 0
08-Dec-2022 51.00 51.00 50.00 51.00 519,100 0
07-Dec-2022 56.00 56.00 50.00 50.00 1,244,600 0
06-Dec-2022 51.00 51.00 50.00 51.00 707,200 0
05-Dec-2022 52.00 54.00 50.00 50.00 3,070,600 0
02-Dec-2022 52.00 52.00 51.00 52.00 710,100 0
01-Dec-2022 52.00 53.00 51.00 51.00 235,000 0
30-Nov-2022 51.00 52.00 51.00 52.00 922,700 0
29-Nov-2022 52.00 53.00 51.00 51.00 438,500 0
28-Nov-2022 52.00 53.00 51.00 51.00 885,000 0
25-Nov-2022 57.00 57.00 51.00 52.00 1,338,800 0
24-Nov-2022 54.00 54.00 53.00 53.00 211,100 0
23-Nov-2022 54.00 55.00 52.00 54.00 480,700 0
22-Nov-2022 54.00 54.00 52.00 54.00 517,000 0
21-Nov-2022 55.00 55.00 53.00 54.00 248,400 0
18-Nov-2022 55.00 55.00 54.00 54.00 271,700 0
17-Nov-2022 60.00 60.00 54.00 55.00 279,200 0
16-Nov-2022 55.00 57.00 54.00 56.00 117,600 0
15-Nov-2022 55.00 56.00 53.00 55.00 2,579,000 0
14-Nov-2022 61.00 61.00 55.00 56.00 227,600 0
11-Nov-2022 59.00 59.00 54.00 56.00 1,836,900 0
10-Nov-2022 59.00 59.00 54.00 56.00 690,600 0
09-Nov-2022 60.00 60.00 55.00 57.00 334,200 0
08-Nov-2022 60.00 60.00 55.00 57.00 289,000 0
07-Nov-2022 61.00 61.00 55.00 57.00 641,100 0
04-Nov-2022 61.00 61.00 56.00 57.00 118,000 0
03-Nov-2022 62.00 62.00 55.00 57.00 1,243,800 0
02-Nov-2022 61.00 61.00 57.00 58.00 446,500 0
01-Nov-2022 57.00 58.00 56.00 57.00 173,900 0
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