Price History - SBAT

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