Price History - SWAT

Kembali ke Company
Ticker: SWAT
Company: PT Sriwahana Adityakarta Tbk.
Date Open High Low Close Volume Value
21-Mar-2023 50.00 50.00 50.00 50.00 20,000 0
20-Mar-2023 50.00 50.00 50.00 50.00 22,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0
16-Mar-2023 50.00 50.00 50.00 50.00 30,200 0
15-Mar-2023 50.00 50.00 50.00 50.00 11,000 0
14-Mar-2023 50.00 50.00 50.00 50.00 10,300 0
13-Mar-2023 50.00 50.00 50.00 50.00 200 0
10-Mar-2023 50.00 50.00 50.00 50.00 100 0
09-Mar-2023 50.00 50.00 50.00 50.00 3,200 0
08-Mar-2023 50.00 50.00 50.00 50.00 100 0
07-Mar-2023 50.00 50.00 50.00 50.00 300 0
06-Mar-2023 50.00 50.00 50.00 50.00 22,400 0
03-Mar-2023 50.00 50.00 50.00 50.00 1,300 0
02-Mar-2023 50.00 50.00 50.00 50.00 10,100 0
01-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
28-Feb-2023 50.00 50.00 50.00 50.00 11,900 0
27-Feb-2023 50.00 50.00 50.00 50.00 10,500 0
24-Feb-2023 50.00 50.00 50.00 50.00 20,200 0
23-Feb-2023 50.00 50.00 50.00 50.00 8,200 0
22-Feb-2023 50.00 50.00 50.00 50.00 10,000 0
21-Feb-2023 50.00 50.00 50.00 50.00 11,200 0
20-Feb-2023 50.00 50.00 50.00 50.00 20,400 0
17-Feb-2023 50.00 50.00 50.00 50.00 5,200 0
16-Feb-2023 50.00 50.00 50.00 50.00 6,100 0
15-Feb-2023 50.00 50.00 50.00 50.00 20,400 0
14-Feb-2023 50.00 50.00 50.00 50.00 18,300 0
13-Feb-2023 50.00 50.00 50.00 50.00 22,300 0
10-Feb-2023 50.00 50.00 50.00 50.00 15,400 0
09-Feb-2023 50.00 50.00 50.00 50.00 10,800 0
08-Feb-2023 50.00 51.00 50.00 50.00 1,017,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 13,900 0
06-Feb-2023 50.00 50.00 50.00 50.00 25,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 20,600 0
02-Feb-2023 50.00 50.00 50.00 50.00 3,600 0
01-Feb-2023 50.00 50.00 50.00 50.00 21,700 0
31-Jan-2023 50.00 50.00 50.00 50.00 21,200 0
30-Jan-2023 50.00 50.00 50.00 50.00 32,200 0
27-Jan-2023 50.00 51.00 50.00 50.00 643,000 0
26-Jan-2023 50.00 50.00 50.00 50.00 20,400 0
25-Jan-2023 50.00 50.00 50.00 50.00 23,400 0
24-Jan-2023 50.00 50.00 50.00 50.00 63,500 0
20-Jan-2023 50.00 50.00 50.00 50.00 11,300 0
19-Jan-2023 50.00 50.00 50.00 50.00 17,700 0
18-Jan-2023 50.00 51.00 50.00 50.00 195,300 0
17-Jan-2023 50.00 50.00 50.00 50.00 800 0
16-Jan-2023 50.00 50.00 50.00 50.00 127,800 0
13-Jan-2023 50.00 50.00 50.00 50.00 500 0
12-Jan-2023 50.00 50.00 50.00 50.00 600 0
11-Jan-2023 50.00 50.00 50.00 50.00 5,100 0
10-Jan-2023 50.00 51.00 50.00 50.00 471,200 0
09-Jan-2023 50.00 50.00 50.00 50.00 2,100 0
06-Jan-2023 50.00 50.00 50.00 50.00 1,100 0
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