Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
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
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