Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
04-Jan-2022 50.00 50.00 50.00 50.00 6,218,500 0
03-Jan-2022 50.00 50.00 50.00 50.00 40,577,000 0
30-Dec-2021 50.00 50.00 50.00 50.00 590,800 0
29-Dec-2021 50.00 50.00 50.00 50.00 4,813,100 0
28-Dec-2021 50.00 50.00 50.00 50.00 8,024,000 0
27-Dec-2021 53.00 53.00 50.00 50.00 123,984,600 0
24-Dec-2021 60.00 63.00 53.00 53.00 1,147,014,900 0
23-Dec-2021 50.00 58.00 50.00 56.00 1,593,956,200 0
22-Dec-2021 50.00 52.00 50.00 50.00 288,819,800 0
21-Dec-2021 50.00 51.00 50.00 50.00 128,078,300 0
20-Dec-2021 50.00 50.00 50.00 50.00 1,402,500 0
17-Dec-2021 50.00 50.00 50.00 50.00 1,821,800 0
16-Dec-2021 50.00 50.00 50.00 50.00 107,000 0
15-Dec-2021 50.00 50.00 50.00 50.00 314,200 0
14-Dec-2021 50.00 50.00 50.00 50.00 9,200 0
13-Dec-2021 50.00 50.00 50.00 50.00 759,900 0
10-Dec-2021 50.00 50.00 50.00 50.00 520,000 0
09-Dec-2021 50.00 50.00 50.00 50.00 23,800 0
08-Dec-2021 50.00 50.00 50.00 50.00 10,900 0
07-Dec-2021 50.00 50.00 50.00 50.00 261,800 0
06-Dec-2021 50.00 50.00 50.00 50.00 57,800 0
03-Dec-2021 50.00 50.00 50.00 50.00 14,100 0
02-Dec-2021 50.00 50.00 50.00 50.00 169,000 0
01-Dec-2021 50.00 50.00 50.00 50.00 184,500 0
30-Nov-2021 50.00 50.00 50.00 50.00 16,714,900 0
29-Nov-2021 50.00 50.00 50.00 50.00 14,937,700 0
26-Nov-2021 50.00 50.00 50.00 50.00 1,972,800 0
25-Nov-2021 50.00 50.00 50.00 50.00 38,700 0
24-Nov-2021 50.00 50.00 50.00 50.00 456,200 0
23-Nov-2021 50.00 50.00 50.00 50.00 82,500 0
22-Nov-2021 50.00 50.00 50.00 50.00 396,000 0
19-Nov-2021 50.00 50.00 50.00 50.00 1,408,700 0
18-Nov-2021 50.00 50.00 50.00 50.00 739,200 0
17-Nov-2021 50.00 50.00 50.00 50.00 268,600 0
16-Nov-2021 50.00 50.00 50.00 50.00 3,299,200 0
15-Nov-2021 50.00 50.00 50.00 50.00 1,617,400 0
12-Nov-2021 50.00 50.00 50.00 50.00 1,893,300 0
11-Nov-2021 50.00 50.00 50.00 50.00 1,630,500 0
10-Nov-2021 50.00 50.00 50.00 50.00 2,087,200 0
09-Nov-2021 50.00 50.00 50.00 50.00 184,600 0
08-Nov-2021 50.00 50.00 50.00 50.00 14,784,900 0
05-Nov-2021 50.00 50.00 50.00 50.00 4,832,600 0
04-Nov-2021 50.00 50.00 50.00 50.00 7,072,900 0
03-Nov-2021 50.00 50.00 50.00 50.00 3,721,800 0
02-Nov-2021 50.00 51.00 50.00 50.00 140,579,900 0
01-Nov-2021 50.00 50.00 50.00 50.00 16,000,200 0
29-Oct-2021 50.00 50.00 50.00 50.00 1,324,800 0
28-Oct-2021 50.00 50.00 50.00 50.00 8,485,900 0
27-Oct-2021 50.00 50.00 50.00 50.00 6,542,500 0
26-Oct-2021 50.00 50.00 50.00 50.00 9,624,800 0
25-Oct-2021 50.00 50.00 50.00 50.00 16,772,200 0
22-Oct-2021 50.00 50.00 50.00 50.00 1,314,300 0
21-Oct-2021 50.00 50.00 50.00 50.00 1,737,800 0
19-Oct-2021 50.00 50.00 50.00 50.00 7,246,300 0
18-Oct-2021 50.00 50.00 50.00 50.00 19,352,900 0
15-Oct-2021 50.00 50.00 50.00 50.00 17,818,800 0
14-Oct-2021 50.00 50.00 50.00 50.00 2,054,000 0
13-Oct-2021 50.00 50.00 50.00 50.00 30,582,200 0
12-Oct-2021 50.00 50.00 50.00 50.00 2,639,400 0
11-Oct-2021 51.00 51.00 50.00 50.00 6,752,600 0
08-Oct-2021 51.00 51.00 50.00 50.00 448,449,900 0
07-Oct-2021 51.00 51.00 50.00 51.00 590,135,100 0
06-Oct-2021 51.00 53.00 50.00 51.00 406,501,100 0
05-Oct-2021 52.00 53.00 50.00 51.00 944,567,600 0
04-Oct-2021 50.00 54.00 50.00 52.00 605,888,500 0
01-Oct-2021 50.00 50.00 50.00 50.00 626,400 0
30-Sep-2021 50.00 50.00 50.00 50.00 554,900 0
29-Sep-2021 50.00 50.00 50.00 50.00 729,400 0
28-Sep-2021 50.00 51.00 50.00 50.00 60,561,300 0
27-Sep-2021 50.00 57.00 50.00 50.00 419,605,300 0
24-Sep-2021 50.00 50.00 50.00 50.00 267,600 0
23-Sep-2021 50.00 50.00 50.00 50.00 468,600 0
22-Sep-2021 50.00 50.00 50.00 50.00 3,903,900 0
21-Sep-2021 50.00 50.00 50.00 50.00 3,998,400 0
20-Sep-2021 50.00 50.00 50.00 50.00 6,053,100 0
17-Sep-2021 50.00 50.00 50.00 50.00 6,518,600 0
16-Sep-2021 50.00 50.00 50.00 50.00 1,831,200 0
15-Sep-2021 50.00 50.00 50.00 50.00 5,472,500 0
14-Sep-2021 50.00 50.00 50.00 50.00 5,676,300 0
13-Sep-2021 50.00 50.00 50.00 50.00 2,885,700 0
10-Sep-2021 50.00 50.00 50.00 50.00 6,385,000 0
09-Sep-2021 50.00 50.00 50.00 50.00 4,758,000 0
08-Sep-2021 50.00 50.00 50.00 50.00 2,164,700 0
07-Sep-2021 50.00 50.00 50.00 50.00 891,000 0
06-Sep-2021 50.00 50.00 50.00 50.00 4,864,700 0
03-Sep-2021 50.00 50.00 50.00 50.00 8,841,200 0
02-Sep-2021 50.00 50.00 50.00 50.00 4,812,900 0
01-Sep-2021 50.00 50.00 50.00 50.00 25,797,900 0
31-Aug-2021 50.00 50.00 50.00 50.00 4,282,000 0
30-Aug-2021 50.00 50.00 50.00 50.00 5,746,400 0
27-Aug-2021 50.00 50.00 50.00 50.00 11,100 0
26-Aug-2021 50.00 50.00 50.00 50.00 1,475,400 0
25-Aug-2021 50.00 50.00 50.00 50.00 13,660,800 0
24-Aug-2021 50.00 50.00 50.00 50.00 4,736,100 0
23-Aug-2021 50.00 50.00 50.00 50.00 146,900 0
20-Aug-2021 50.00 50.00 50.00 50.00 21,500 0
19-Aug-2021 50.00 50.00 50.00 50.00 196,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 159,100 0
16-Aug-2021 50.00 50.00 50.00 50.00 141,000 0
13-Aug-2021 50.00 50.00 50.00 50.00 435,200 0