Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
24-Jan-2024 50.00 50.00 50.00 50.00 0 0
23-Jan-2024 50.00 50.00 50.00 50.00 100 0
22-Jan-2024 50.00 50.00 50.00 50.00 0 0
19-Jan-2024 50.00 50.00 50.00 50.00 0 0
18-Jan-2024 50.00 50.00 50.00 50.00 300 0
17-Jan-2024 50.00 50.00 50.00 50.00 2,800 0
16-Jan-2024 50.00 50.00 50.00 50.00 200 0
15-Jan-2024 50.00 50.00 50.00 50.00 200 0
12-Jan-2024 50.00 50.00 50.00 50.00 500 0
11-Jan-2024 50.00 50.00 50.00 50.00 13,400 0
10-Jan-2024 50.00 50.00 50.00 50.00 200 0
09-Jan-2024 50.00 50.00 50.00 50.00 200 0
08-Jan-2024 50.00 50.00 50.00 50.00 4,400 0
05-Jan-2024 50.00 50.00 50.00 50.00 2,100 0
04-Jan-2024 50.00 50.00 50.00 50.00 5,300 0
03-Jan-2024 50.00 50.00 50.00 50.00 21,100 0
02-Jan-2024 50.00 50.00 50.00 50.00 400 0
29-Dec-2023 50.00 50.00 50.00 50.00 29,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 100 0
27-Dec-2023 50.00 50.00 50.00 50.00 10,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 5,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 6,800 0
20-Dec-2023 50.00 50.00 50.00 50.00 17,300 0
19-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
18-Dec-2023 50.00 50.00 50.00 50.00 83,700 0
15-Dec-2023 50.00 50.00 50.00 50.00 12,600 0
14-Dec-2023 50.00 50.00 50.00 50.00 11,400 0
13-Dec-2023 50.00 50.00 50.00 50.00 2,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 4,100 0
11-Dec-2023 50.00 50.00 50.00 50.00 21,700 0
08-Dec-2023 50.00 50.00 50.00 50.00 829,000 0
07-Dec-2023 51.00 51.00 50.00 50.00 677,800 0
06-Dec-2023 52.00 52.00 51.00 51.00 765,400 0
05-Dec-2023 52.00 53.00 51.00 52.00 1,417,800 0
04-Dec-2023 52.00 55.00 51.00 52.00 13,983,200 0
01-Dec-2023 51.00 53.00 50.00 52.00 651,500 0
30-Nov-2023 52.00 52.00 50.00 51.00 1,186,300 0
29-Nov-2023 51.00 57.00 51.00 51.00 13,259,600 0
28-Nov-2023 50.00 53.00 50.00 51.00 213,200 0
27-Nov-2023 50.00 53.00 50.00 51.00 691,800 0
24-Nov-2023 51.00 53.00 51.00 52.00 423,200 0
23-Nov-2023 51.00 53.00 51.00 53.00 458,700 0
22-Nov-2023 51.00 54.00 50.00 52.00 6,500,500 0
21-Nov-2023 52.00 54.00 52.00 53.00 562,200 0
20-Nov-2023 53.00 54.00 52.00 52.00 1,159,600 0
17-Nov-2023 53.00 56.00 53.00 53.00 1,350,000 0
16-Nov-2023 53.00 57.00 52.00 53.00 10,772,700 0
15-Nov-2023 52.00 55.00 52.00 54.00 1,227,000 0
14-Nov-2023 53.00 56.00 53.00 55.00 1,675,100 0
13-Nov-2023 52.00 58.00 52.00 55.00 3,211,800 0
10-Nov-2023 56.00 58.00 55.00 56.00 1,768,600 0
09-Nov-2023 57.00 59.00 56.00 56.00 2,556,000 0
08-Nov-2023 56.00 59.00 55.00 57.00 5,286,500 0
07-Nov-2023 57.00 58.00 55.00 55.00 2,549,000 0
06-Nov-2023 56.00 59.00 56.00 57.00 3,020,900 0
03-Nov-2023 57.00 61.00 54.00 56.00 37,457,700 0
02-Nov-2023 59.00 59.00 56.00 57.00 4,026,200 0
01-Nov-2023 60.00 63.00 55.00 58.00 12,512,500 0
31-Oct-2023 59.00 62.00 58.00 59.00 9,729,000 0
30-Oct-2023 55.00 65.00 55.00 58.00 39,106,700 0
27-Oct-2023 54.00 65.00 54.00 55.00 65,925,800 0
26-Oct-2023 55.00 56.00 53.00 53.00 3,969,100 0
25-Oct-2023 59.00 60.00 54.00 55.00 10,036,700 0
24-Oct-2023 57.00 66.00 55.00 58.00 32,290,800 0
23-Oct-2023 53.00 63.00 52.00 56.00 60,653,300 0
20-Oct-2023 63.00 63.00 50.00 52.00 28,914,200 0
19-Oct-2023 52.00 68.00 52.00 64.00 77,949,200 0
18-Oct-2023 50.00 51.00 50.00 51.00 983,700 0
17-Oct-2023 50.00 52.00 50.00 51.00 944,200 0
16-Oct-2023 50.00 50.00 50.00 50.00 32,200 0
13-Oct-2023 50.00 50.00 50.00 50.00 68,200 0
12-Oct-2023 50.00 50.00 50.00 50.00 20,200 0
11-Oct-2023 50.00 50.00 50.00 50.00 68,600 0
10-Oct-2023 50.00 50.00 50.00 50.00 200 0
09-Oct-2023 50.00 50.00 50.00 50.00 14,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 14,200 0
05-Oct-2023 50.00 50.00 50.00 50.00 100 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,300 0
03-Oct-2023 50.00 50.00 50.00 50.00 5,000 0
02-Oct-2023 50.00 50.00 50.00 50.00 10,500 0
29-Sep-2023 50.00 50.00 50.00 50.00 100 0
27-Sep-2023 50.00 50.00 50.00 50.00 300 0
26-Sep-2023 50.00 50.00 50.00 50.00 100 0
25-Sep-2023 50.00 50.00 50.00 50.00 0 0
22-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 0 0
20-Sep-2023 50.00 50.00 50.00 50.00 500 0
19-Sep-2023 50.00 50.00 50.00 50.00 200 0
18-Sep-2023 50.00 50.00 50.00 50.00 700 0
15-Sep-2023 50.00 50.00 50.00 50.00 600 0
14-Sep-2023 50.00 50.00 50.00 50.00 0 0
13-Sep-2023 50.00 50.00 50.00 50.00 100 0
12-Sep-2023 50.00 50.00 50.00 50.00 0 0
11-Sep-2023 50.00 50.00 50.00 50.00 17,900 0
08-Sep-2023 50.00 50.00 50.00 50.00 500 0
07-Sep-2023 50.00 50.00 50.00 50.00 900 0
06-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
05-Sep-2023 50.00 50.00 50.00 50.00 300 0
04-Sep-2023 50.00 50.00 50.00 50.00 100 0
01-Sep-2023 50.00 50.00 50.00 50.00 200 0