Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
31-Aug-2023 50.00 50.00 50.00 50.00 4,400 0
30-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
29-Aug-2023 50.00 50.00 50.00 50.00 6,400 0
28-Aug-2023 50.00 50.00 50.00 50.00 8,100 0
25-Aug-2023 50.00 50.00 50.00 50.00 700 0
24-Aug-2023 50.00 50.00 50.00 50.00 500 0
23-Aug-2023 50.00 50.00 50.00 50.00 400 0
22-Aug-2023 50.00 50.00 50.00 50.00 20,100 0
21-Aug-2023 50.00 50.00 50.00 50.00 25,200 0
18-Aug-2023 50.00 50.00 50.00 50.00 75,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 700 0
15-Aug-2023 50.00 50.00 50.00 50.00 200 0
14-Aug-2023 50.00 50.00 50.00 50.00 100 0
11-Aug-2023 50.00 50.00 50.00 50.00 300 0
10-Aug-2023 50.00 50.00 50.00 50.00 100 0
09-Aug-2023 50.00 50.00 50.00 50.00 100 0
08-Aug-2023 50.00 50.00 50.00 50.00 700 0
07-Aug-2023 50.00 50.00 50.00 50.00 5,100 0
04-Aug-2023 50.00 50.00 50.00 50.00 13,200 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
02-Aug-2023 50.00 50.00 50.00 50.00 100 0
01-Aug-2023 50.00 50.00 50.00 50.00 20,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 3,200 0
28-Jul-2023 50.00 50.00 50.00 50.00 2,800 0
27-Jul-2023 50.00 50.00 50.00 50.00 20,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 37,100 0
25-Jul-2023 50.00 50.00 50.00 50.00 13,100 0
24-Jul-2023 50.00 50.00 50.00 50.00 21,400 0
21-Jul-2023 50.00 50.00 50.00 50.00 16,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 89,100 0
18-Jul-2023 50.00 50.00 50.00 50.00 5,400 0
17-Jul-2023 50.00 50.00 50.00 50.00 12,000 0
14-Jul-2023 50.00 50.00 50.00 50.00 103,600 0
13-Jul-2023 50.00 50.00 50.00 50.00 25,500 0
12-Jul-2023 50.00 50.00 50.00 50.00 84,700 0
11-Jul-2023 50.00 50.00 50.00 50.00 133,900 0
10-Jul-2023 50.00 50.00 50.00 50.00 5,300 0
07-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
06-Jul-2023 50.00 50.00 50.00 50.00 5,200 0
05-Jul-2023 50.00 50.00 50.00 50.00 325,900 0
04-Jul-2023 50.00 50.00 50.00 50.00 61,000 0
03-Jul-2023 50.00 52.00 50.00 50.00 2,014,400 0
27-Jun-2023 50.00 50.00 50.00 50.00 400 0
26-Jun-2023 50.00 50.00 50.00 50.00 2,500 0
23-Jun-2023 50.00 50.00 50.00 50.00 1,007,700 0
22-Jun-2023 50.00 50.00 50.00 50.00 14,800 0
21-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
20-Jun-2023 50.00 50.00 50.00 50.00 22,100 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
16-Jun-2023 50.00 50.00 50.00 50.00 100 0
15-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
14-Jun-2023 50.00 50.00 50.00 50.00 10,200 0
13-Jun-2023 50.00 50.00 50.00 50.00 1,100 0
12-Jun-2023 50.00 50.00 50.00 50.00 455,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 323,600 0
08-Jun-2023 50.00 51.00 50.00 50.00 626,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 100 0
06-Jun-2023 50.00 50.00 50.00 50.00 5,500 0
05-Jun-2023 50.00 50.00 50.00 50.00 700 0
31-May-2023 50.00 50.00 50.00 50.00 502,900 0
30-May-2023 50.00 50.00 50.00 50.00 216,400 0
29-May-2023 50.00 50.00 50.00 50.00 32,400 0
26-May-2023 50.00 51.00 50.00 50.00 813,300 0
25-May-2023 50.00 50.00 50.00 50.00 420,200 0
24-May-2023 50.00 50.00 50.00 50.00 31,100 0
23-May-2023 50.00 50.00 50.00 50.00 54,600 0
22-May-2023 50.00 50.00 50.00 50.00 705,400 0
19-May-2023 50.00 50.00 50.00 50.00 81,600 0
17-May-2023 50.00 50.00 50.00 50.00 683,300 0
16-May-2023 50.00 50.00 50.00 50.00 191,000 0
15-May-2023 50.00 51.00 50.00 51.00 999,200 0
12-May-2023 50.00 51.00 50.00 51.00 841,200 0
11-May-2023 52.00 53.00 50.00 51.00 7,279,700 0
10-May-2023 53.00 56.00 52.00 52.00 11,981,100 0
09-May-2023 56.00 62.00 51.00 52.00 32,264,200 0
08-May-2023 53.00 55.00 51.00 53.00 2,294,600 0
05-May-2023 54.00 55.00 51.00 53.00 220,100 0
04-May-2023 59.00 59.00 52.00 54.00 346,500 0
03-May-2023 56.00 56.00 51.00 52.00 342,400 0
02-May-2023 57.00 57.00 51.00 52.00 649,100 0
28-Apr-2023 58.00 58.00 52.00 53.00 834,900 0
27-Apr-2023 57.00 57.00 52.00 54.00 734,500 0
26-Apr-2023 53.00 54.00 51.00 52.00 568,000 0
18-Apr-2023 54.00 55.00 50.00 53.00 1,760,200 0
17-Apr-2023 54.00 56.00 52.00 53.00 2,475,400 0
14-Apr-2023 58.00 58.00 53.00 55.00 401,000 0
13-Apr-2023 60.00 60.00 54.00 55.00 532,500 0
12-Apr-2023 57.00 57.00 55.00 56.00 849,600 0
11-Apr-2023 56.00 58.00 54.00 56.00 1,626,100 0
10-Apr-2023 55.00 58.00 54.00 56.00 1,896,400 0
06-Apr-2023 59.00 59.00 55.00 57.00 2,809,500 0
05-Apr-2023 59.00 59.00 55.00 57.00 4,467,000 0
04-Apr-2023 60.00 67.00 56.00 56.00 29,476,400 0
03-Apr-2023 54.00 58.00 54.00 56.00 5,281,600 0
31-Mar-2023 61.00 61.00 57.00 57.00 6,288,400 0
30-Mar-2023 54.00 68.00 54.00 61.00 66,128,500 0
29-Mar-2023 50.00 52.00 50.00 52.00 1,054,100 0
28-Mar-2023 50.00 56.00 50.00 50.00 2,453,300 0
27-Mar-2023 50.00 50.00 50.00 50.00 20,100 0
24-Mar-2023 50.00 50.00 50.00 50.00 20,000 0