Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
10-Jun-2022 50.00 50.00 50.00 50.00 1,100 0
09-Jun-2022 50.00 50.00 50.00 50.00 7,900 0
08-Jun-2022 50.00 50.00 50.00 50.00 31,100 0
07-Jun-2022 50.00 50.00 50.00 50.00 19,300 0
06-Jun-2022 50.00 50.00 50.00 50.00 6,100 0
03-Jun-2022 50.00 50.00 50.00 50.00 6,500 0
02-Jun-2022 50.00 50.00 50.00 50.00 6,400 0
31-May-2022 50.00 50.00 50.00 50.00 13,800 0
30-May-2022 50.00 50.00 50.00 50.00 4,200 0
27-May-2022 50.00 50.00 50.00 50.00 6,700 0
25-May-2022 50.00 50.00 50.00 50.00 47,000 0
24-May-2022 50.00 50.00 50.00 50.00 23,500 0
23-May-2022 50.00 50.00 50.00 50.00 300 0
20-May-2022 50.00 50.00 50.00 50.00 13,900 0
19-May-2022 50.00 50.00 50.00 50.00 7,444,400 0
18-May-2022 50.00 50.00 50.00 50.00 18,600 0
17-May-2022 50.00 50.00 50.00 50.00 512,400 0
13-May-2022 50.00 50.00 50.00 50.00 78,200 0
12-May-2022 50.00 50.00 50.00 50.00 6,535,100 0
11-May-2022 50.00 50.00 50.00 50.00 77,400 0
10-May-2022 50.00 50.00 50.00 50.00 4,830,600 0
09-May-2022 50.00 50.00 50.00 50.00 47,500 0
28-Apr-2022 50.00 50.00 50.00 50.00 800 0
27-Apr-2022 50.00 50.00 50.00 50.00 10,196,600 0
26-Apr-2022 50.00 50.00 50.00 50.00 28,500 0
25-Apr-2022 50.00 50.00 50.00 50.00 40,484,400 0
22-Apr-2022 50.00 50.00 50.00 50.00 3,900 0
21-Apr-2022 50.00 50.00 50.00 50.00 16,200 0
20-Apr-2022 50.00 50.00 50.00 50.00 115,900 0
19-Apr-2022 50.00 50.00 50.00 50.00 2,700 0
18-Apr-2022 50.00 50.00 50.00 50.00 6,500 0
14-Apr-2022 50.00 50.00 50.00 50.00 6,800 0
13-Apr-2022 50.00 50.00 50.00 50.00 144,200 0
12-Apr-2022 50.00 50.00 50.00 50.00 103,400 0
11-Apr-2022 50.00 50.00 50.00 50.00 77,800 0
08-Apr-2022 50.00 50.00 50.00 50.00 54,000 0
07-Apr-2022 50.00 50.00 50.00 50.00 88,600 0
06-Apr-2022 50.00 50.00 50.00 50.00 39,800 0
05-Apr-2022 50.00 50.00 50.00 50.00 29,600 0
04-Apr-2022 50.00 50.00 50.00 50.00 204,800 0
01-Apr-2022 50.00 50.00 50.00 50.00 3,000 0
31-Mar-2022 50.00 50.00 50.00 50.00 10,100 0
30-Mar-2022 50.00 50.00 50.00 50.00 12,800 0
29-Mar-2022 50.00 50.00 50.00 50.00 65,300 0
28-Mar-2022 50.00 50.00 50.00 50.00 188,000 0
25-Mar-2022 50.00 50.00 50.00 50.00 900 0
24-Mar-2022 50.00 50.00 50.00 50.00 211,400 0
23-Mar-2022 50.00 50.00 50.00 50.00 7,200 0
22-Mar-2022 50.00 50.00 50.00 50.00 30,700 0
21-Mar-2022 50.00 50.00 50.00 50.00 26,800 0
18-Mar-2022 50.00 50.00 50.00 50.00 9,300 0
17-Mar-2022 50.00 50.00 50.00 50.00 212,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 2,100 0
15-Mar-2022 50.00 50.00 50.00 50.00 3,100 0
14-Mar-2022 50.00 50.00 50.00 50.00 9,800 0
11-Mar-2022 50.00 50.00 50.00 50.00 13,500 0
10-Mar-2022 50.00 50.00 50.00 50.00 6,000 0
09-Mar-2022 50.00 50.00 50.00 50.00 256,600 0
08-Mar-2022 50.00 50.00 50.00 50.00 48,400 0
07-Mar-2022 50.00 50.00 50.00 50.00 159,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 25,100 0
02-Mar-2022 50.00 50.00 50.00 50.00 2,200 0
01-Mar-2022 50.00 50.00 50.00 50.00 174,100 0
25-Feb-2022 50.00 50.00 50.00 50.00 1,500 0
24-Feb-2022 50.00 50.00 50.00 50.00 3,800 0
23-Feb-2022 50.00 50.00 50.00 50.00 24,400 0
22-Feb-2022 50.00 50.00 50.00 50.00 25,500 0
21-Feb-2022 50.00 50.00 50.00 50.00 819,800 0
18-Feb-2022 50.00 50.00 50.00 50.00 286,200 0
17-Feb-2022 50.00 50.00 50.00 50.00 14,400 0
16-Feb-2022 50.00 50.00 50.00 50.00 28,600 0
15-Feb-2022 50.00 50.00 50.00 50.00 79,600 0
14-Feb-2022 50.00 50.00 50.00 50.00 516,500 0
11-Feb-2022 50.00 50.00 50.00 50.00 26,000 0
10-Feb-2022 50.00 50.00 50.00 50.00 60,500 0
09-Feb-2022 50.00 50.00 50.00 50.00 797,700 0
08-Feb-2022 50.00 50.00 50.00 50.00 551,800 0
07-Feb-2022 50.00 50.00 50.00 50.00 11,668,500 0
04-Feb-2022 50.00 50.00 50.00 50.00 18,866,700 0
03-Feb-2022 50.00 50.00 50.00 50.00 4,346,000 0
02-Feb-2022 50.00 50.00 50.00 50.00 2,935,800 0
31-Jan-2022 50.00 50.00 50.00 50.00 9,400 0
28-Jan-2022 50.00 50.00 50.00 50.00 222,100 0
27-Jan-2022 50.00 50.00 50.00 50.00 6,820,100 0
26-Jan-2022 50.00 50.00 50.00 50.00 79,300 0
25-Jan-2022 50.00 50.00 50.00 50.00 30,680,100 0
24-Jan-2022 50.00 50.00 50.00 50.00 2,867,700 0
21-Jan-2022 50.00 50.00 50.00 50.00 3,262,800 0
20-Jan-2022 50.00 50.00 50.00 50.00 17,393,800 0
19-Jan-2022 50.00 50.00 50.00 50.00 27,791,700 0
18-Jan-2022 50.00 50.00 50.00 50.00 2,153,200 0
17-Jan-2022 50.00 50.00 50.00 50.00 23,023,000 0
14-Jan-2022 50.00 50.00 50.00 50.00 4,415,300 0
13-Jan-2022 50.00 50.00 50.00 50.00 71,700 0
12-Jan-2022 50.00 50.00 50.00 50.00 69,700 0
11-Jan-2022 50.00 50.00 50.00 50.00 1,964,500 0
10-Jan-2022 50.00 50.00 50.00 50.00 22,567,700 0
07-Jan-2022 50.00 50.00 50.00 50.00 19,341,700 0
06-Jan-2022 50.00 50.00 50.00 50.00 46,230,000 0
05-Jan-2022 50.00 50.00 50.00 50.00 875,300 0