Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 50.00 50.00 50.00 50.00 50,200 0
28-Oct-2022 50.00 50.00 50.00 50.00 100 0
27-Oct-2022 50.00 50.00 50.00 50.00 1,300 0
26-Oct-2022 50.00 50.00 50.00 50.00 1,800 0
25-Oct-2022 50.00 50.00 50.00 50.00 4,700 0
24-Oct-2022 50.00 50.00 50.00 50.00 200 0
21-Oct-2022 50.00 50.00 50.00 50.00 1,500 0
20-Oct-2022 50.00 50.00 50.00 50.00 700,100 0
19-Oct-2022 50.00 50.00 50.00 50.00 700 0
18-Oct-2022 50.00 50.00 50.00 50.00 8,000 0
17-Oct-2022 50.00 50.00 50.00 50.00 0 0
14-Oct-2022 50.00 50.00 50.00 50.00 100 0
13-Oct-2022 50.00 50.00 50.00 50.00 411,800 0
12-Oct-2022 50.00 50.00 50.00 50.00 100,200 0
11-Oct-2022 50.00 50.00 50.00 50.00 101,700 0
10-Oct-2022 50.00 50.00 50.00 50.00 103,000 0
07-Oct-2022 50.00 50.00 50.00 50.00 15,300 0
06-Oct-2022 50.00 50.00 50.00 50.00 100 0
05-Oct-2022 50.00 50.00 50.00 50.00 3,200 0
04-Oct-2022 50.00 50.00 50.00 50.00 200 0
03-Oct-2022 50.00 50.00 50.00 50.00 17,800 0
30-Sep-2022 50.00 50.00 50.00 50.00 10,100 0
29-Sep-2022 50.00 50.00 50.00 50.00 200 0
28-Sep-2022 50.00 50.00 50.00 50.00 3,800 0
27-Sep-2022 50.00 50.00 50.00 50.00 2,200 0
26-Sep-2022 50.00 50.00 50.00 50.00 62,800 0
23-Sep-2022 50.00 50.00 50.00 50.00 3,600 0
22-Sep-2022 50.00 50.00 50.00 50.00 200 0
21-Sep-2022 50.00 50.00 50.00 50.00 1,700 0
20-Sep-2022 50.00 50.00 50.00 50.00 16,200 0
19-Sep-2022 50.00 50.00 50.00 50.00 71,200 0
16-Sep-2022 50.00 50.00 50.00 50.00 4,300 0
15-Sep-2022 50.00 50.00 50.00 50.00 39,800 0
14-Sep-2022 50.00 50.00 50.00 50.00 207,000 0
13-Sep-2022 50.00 50.00 50.00 50.00 3,400 0
12-Sep-2022 50.00 50.00 50.00 50.00 300 0
09-Sep-2022 50.00 50.00 50.00 50.00 600 0
08-Sep-2022 50.00 50.00 50.00 50.00 65,800 0
07-Sep-2022 50.00 50.00 50.00 50.00 5,100 0
06-Sep-2022 50.00 50.00 50.00 50.00 1,700 0
05-Sep-2022 50.00 50.00 50.00 50.00 200,700 0
02-Sep-2022 50.00 50.00 50.00 50.00 13,500 0
01-Sep-2022 50.00 50.00 50.00 50.00 4,200 0
31-Aug-2022 50.00 50.00 50.00 50.00 200,400 0
30-Aug-2022 50.00 50.00 50.00 50.00 223,600 0
29-Aug-2022 50.00 50.00 50.00 50.00 600 0
26-Aug-2022 50.00 50.00 50.00 50.00 67,000 0
25-Aug-2022 50.00 50.00 50.00 50.00 561,000 0
24-Aug-2022 50.00 50.00 50.00 50.00 1,600 0
23-Aug-2022 50.00 50.00 50.00 50.00 136,300 0
22-Aug-2022 50.00 50.00 50.00 50.00 1,100 0
19-Aug-2022 50.00 50.00 50.00 50.00 1,300 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,700 0
16-Aug-2022 50.00 50.00 50.00 50.00 500 0
15-Aug-2022 50.00 50.00 50.00 50.00 5,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 1,500 0
11-Aug-2022 50.00 50.00 50.00 50.00 700 0
10-Aug-2022 50.00 50.00 50.00 50.00 200 0
09-Aug-2022 50.00 50.00 50.00 50.00 1,500 0
08-Aug-2022 50.00 50.00 50.00 50.00 7,500 0
05-Aug-2022 50.00 50.00 50.00 50.00 11,700 0
04-Aug-2022 50.00 50.00 50.00 50.00 1,200 0
03-Aug-2022 50.00 50.00 50.00 50.00 1,400 0
02-Aug-2022 50.00 50.00 50.00 50.00 1,200 0
01-Aug-2022 50.00 50.00 50.00 50.00 10,400 0
29-Jul-2022 50.00 50.00 50.00 50.00 1,045,500 0
28-Jul-2022 50.00 50.00 50.00 50.00 4,800 0
27-Jul-2022 50.00 50.00 50.00 50.00 3,244,000 0
26-Jul-2022 50.00 50.00 50.00 50.00 60,400 0
25-Jul-2022 50.00 50.00 50.00 50.00 11,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 6,400 0
21-Jul-2022 50.00 50.00 50.00 50.00 100 0
20-Jul-2022 50.00 50.00 50.00 50.00 3,700 0
19-Jul-2022 50.00 50.00 50.00 50.00 10,200 0
18-Jul-2022 50.00 50.00 50.00 50.00 919,600 0
15-Jul-2022 50.00 50.00 50.00 50.00 1,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 400 0
13-Jul-2022 50.00 50.00 50.00 50.00 2,034,900 0
12-Jul-2022 50.00 50.00 50.00 50.00 100,500 0
11-Jul-2022 50.00 50.00 50.00 50.00 400 0
08-Jul-2022 50.00 50.00 50.00 50.00 0 0
07-Jul-2022 50.00 50.00 50.00 50.00 41,700 0
06-Jul-2022 50.00 50.00 50.00 50.00 9,500 0
05-Jul-2022 50.00 50.00 50.00 50.00 7,600 0
04-Jul-2022 50.00 50.00 50.00 50.00 500 0
01-Jul-2022 50.00 50.00 50.00 50.00 1,900 0
30-Jun-2022 50.00 50.00 50.00 50.00 3,300 0
29-Jun-2022 50.00 50.00 50.00 50.00 500 0
28-Jun-2022 50.00 50.00 50.00 50.00 4,166,900 0
27-Jun-2022 50.00 50.00 50.00 50.00 10,400 0
24-Jun-2022 50.00 50.00 50.00 50.00 64,600 0
23-Jun-2022 50.00 50.00 50.00 50.00 3,113,000 0
22-Jun-2022 50.00 50.00 50.00 50.00 4,521,900 0
21-Jun-2022 50.00 50.00 50.00 50.00 13,600 0
20-Jun-2022 50.00 50.00 50.00 50.00 516,100 0
17-Jun-2022 50.00 50.00 50.00 50.00 28,800 0
16-Jun-2022 50.00 50.00 50.00 50.00 3,100 0
15-Jun-2022 50.00 50.00 50.00 50.00 600 0
14-Jun-2022 50.00 50.00 50.00 50.00 9,900 0
13-Jun-2022 50.00 50.00 50.00 50.00 700 0