Price History - SWAT

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