Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 50.00 50.00 50.00 50.00 9,820,400 0
10-Aug-2021 50.00 50.00 50.00 50.00 55,800 0
09-Aug-2021 50.00 50.00 50.00 50.00 14,537,300 0
06-Aug-2021 50.00 50.00 50.00 50.00 715,800 0
05-Aug-2021 50.00 50.00 50.00 50.00 16,520,500 0
04-Aug-2021 50.00 50.00 50.00 50.00 19,128,500 0
03-Aug-2021 50.00 50.00 50.00 50.00 8,034,700 0
02-Aug-2021 50.00 50.00 50.00 50.00 14,183,300 0
30-Jul-2021 50.00 50.00 50.00 50.00 9,194,300 0
29-Jul-2021 50.00 50.00 50.00 50.00 101,600 0
28-Jul-2021 50.00 50.00 50.00 50.00 1,985,100 0
27-Jul-2021 50.00 50.00 50.00 50.00 8,616,100 0
26-Jul-2021 50.00 50.00 50.00 50.00 21,584,000 0
23-Jul-2021 50.00 50.00 50.00 50.00 5,150,700 0
22-Jul-2021 50.00 50.00 50.00 50.00 27,588,800 0
21-Jul-2021 50.00 50.00 50.00 50.00 12,301,200 0
19-Jul-2021 50.00 50.00 50.00 50.00 12,189,700 0
16-Jul-2021 50.00 50.00 50.00 50.00 20,003,200 0
15-Jul-2021 50.00 50.00 50.00 50.00 6,952,700 0
14-Jul-2021 50.00 50.00 50.00 50.00 8,587,200 0
13-Jul-2021 50.00 50.00 50.00 50.00 8,757,800 0
12-Jul-2021 50.00 50.00 50.00 50.00 7,728,900 0
09-Jul-2021 50.00 50.00 50.00 50.00 15,251,200 0
08-Jul-2021 50.00 50.00 50.00 50.00 1,560,900 0
07-Jul-2021 50.00 50.00 50.00 50.00 4,884,400 0
06-Jul-2021 50.00 50.00 50.00 50.00 3,718,100 0
05-Jul-2021 50.00 50.00 50.00 50.00 251,600 0
02-Jul-2021 50.00 50.00 50.00 50.00 3,630,100 0
01-Jul-2021 50.00 50.00 50.00 50.00 12,605,500 0
30-Jun-2021 50.00 50.00 50.00 50.00 4,957,600 0
29-Jun-2021 50.00 50.00 50.00 50.00 10,361,700 0
28-Jun-2021 50.00 50.00 50.00 50.00 9,600,500 0
25-Jun-2021 50.00 50.00 50.00 50.00 8,294,600 0
24-Jun-2021 50.00 50.00 50.00 50.00 11,369,400 0
23-Jun-2021 50.00 50.00 50.00 50.00 2,464,500 0
22-Jun-2021 50.00 50.00 50.00 50.00 2,224,900 0
21-Jun-2021 50.00 50.00 50.00 50.00 5,659,800 0