Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
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
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