Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
17-Apr-2024 2.00 2.00 1.00 1.00 3,173,000 0
16-Apr-2024 2.00 2.00 2.00 2.00 6,666,300 0
05-Apr-2024 2.00 2.00 2.00 2.00 11,526,100 0
04-Apr-2024 2.00 2.00 2.00 2.00 5,252,600 0
03-Apr-2024 2.00 2.00 1.00 2.00 4,073,800 0
02-Apr-2024 2.00 2.00 2.00 2.00 3,203,000 0
01-Apr-2024 2.00 2.00 2.00 2.00 4,079,700 0
28-Mar-2024 2.00 2.00 2.00 2.00 10,881,500 0
27-Mar-2024 2.00 2.00 2.00 2.00 17,426,800 0
26-Mar-2024 2.00 2.00 1.00 2.00 18,444,100 0
25-Mar-2024 2.00 2.00 1.00 1.00 1,533,500 0
22-Mar-2024 2.00 2.00 2.00 2.00 1,440,200 0
21-Mar-2024 1.00 2.00 1.00 2.00 10,197,300 0
20-Mar-2024 1.00 2.00 1.00 2.00 2,016,500 0
19-Mar-2024 2.00 2.00 2.00 2.00 1,470,400 0
18-Mar-2024 2.00 2.00 2.00 2.00 1,843,000 0
15-Mar-2024 2.00 2.00 2.00 2.00 2,952,200 0
14-Mar-2024 2.00 2.00 2.00 2.00 1,145,500 0
13-Mar-2024 2.00 2.00 2.00 2.00 5,636,700 0
08-Mar-2024 2.00 2.00 2.00 2.00 1,523,200 0
07-Mar-2024 2.00 2.00 2.00 2.00 7,255,800 0
06-Mar-2024 2.00 2.00 2.00 2.00 3,013,900 0
05-Mar-2024 2.00 2.00 2.00 2.00 2,284,200 0
04-Mar-2024 2.00 2.00 2.00 2.00 1,068,500 0
01-Mar-2024 2.00 2.00 2.00 2.00 4,368,100 0
29-Feb-2024 2.00 2.00 2.00 2.00 8,119,100 0
28-Feb-2024 2.00 2.00 2.00 2.00 10,682,100 0
27-Feb-2024 2.00 2.00 2.00 2.00 16,607,200 0
26-Feb-2024 2.00 2.00 2.00 2.00 3,821,200 0
23-Feb-2024 2.00 2.00 2.00 2.00 7,470,200 0
22-Feb-2024 2.00 2.00 2.00 2.00 22,942,500 0
21-Feb-2024 2.00 2.00 2.00 2.00 32,157,300 0
20-Feb-2024 2.00 2.00 2.00 2.00 20,438,800 0
19-Feb-2024 2.00 2.00 2.00 2.00 4,441,100 0
16-Feb-2024 2.00 2.00 2.00 2.00 1,680,000 0
15-Feb-2024 2.00 2.00 2.00 2.00 5,543,300 0
13-Feb-2024 2.00 3.00 2.00 3.00 33,586,800 0
12-Feb-2024 3.00 3.00 3.00 3.00 3,434,100 0
07-Feb-2024 2.00 3.00 2.00 3.00 4,054,400 0
06-Feb-2024 3.00 3.00 2.00 2.00 8,264,300 0
05-Feb-2024 2.00 2.00 2.00 2.00 17,229,700 0
02-Feb-2024 2.00 3.00 2.00 3.00 9,557,700 0
01-Feb-2024 3.00 3.00 3.00 3.00 3,067,700 0
31-Jan-2024 3.00 3.00 3.00 3.00 3,682,000 0
30-Jan-2024 3.00 3.00 3.00 3.00 7,769,800 0
29-Jan-2024 2.00 2.00 2.00 2.00 26,558,200 0
26-Jan-2024 3.00 3.00 3.00 3.00 3,037,800 0
25-Jan-2024 3.00 3.00 3.00 3.00 6,104,900 0
24-Jan-2024 3.00 3.00 3.00 3.00 4,996,800 0
23-Jan-2024 2.00 2.00 2.00 2.00 4,986,100 0
22-Jan-2024 3.00 3.00 2.00 2.00 19,024,800 0
19-Jan-2024 3.00 3.00 3.00 3.00 9,506,100 0
18-Jan-2024 3.00 3.00 3.00 3.00 32,528,300 0
17-Jan-2024 3.00 3.00 3.00 3.00 38,264,600 0
16-Jan-2024 2.00 2.00 2.00 2.00 51,555,600 0
15-Jan-2024 2.00 2.00 2.00 2.00 35,232,600 0
12-Jan-2024 2.00 2.00 2.00 2.00 75,694,100 0
11-Jan-2024 2.00 2.00 2.00 2.00 147,015,000 0
10-Jan-2024 2.00 2.00 2.00 2.00 334,302,800 0
09-Jan-2024 3.00 3.00 3.00 3.00 9,204,000 0
08-Jan-2024 4.00 4.00 4.00 4.00 5,753,900 0
05-Jan-2024 5.00 5.00 5.00 5.00 2,388,500 0
04-Jan-2024 6.00 6.00 6.00 6.00 646,500 0
03-Jan-2024 7.00 7.00 7.00 7.00 2,541,700 0
02-Jan-2024 8.00 8.00 8.00 8.00 676,900 0
29-Dec-2023 9.00 9.00 9.00 9.00 203,600 0
28-Dec-2023 10.00 10.00 10.00 10.00 90,600 0
27-Dec-2023 11.00 11.00 11.00 11.00 322,800 0
22-Dec-2023 12.00 12.00 12.00 12.00 33,300 0
21-Dec-2023 13.00 13.00 13.00 13.00 22,600 0
20-Dec-2023 14.00 14.00 14.00 14.00 151,800 0
19-Dec-2023 15.00 15.00 15.00 15.00 319,400 0
18-Dec-2023 16.00 16.00 16.00 16.00 163,100 0
15-Dec-2023 17.00 17.00 17.00 17.00 21,300 0
14-Dec-2023 18.00 18.00 18.00 18.00 66,100 0
13-Dec-2023 20.00 20.00 20.00 20.00 43,000 0
12-Dec-2023 22.00 22.00 22.00 22.00 800 0
11-Dec-2023 24.00 24.00 24.00 24.00 32,500 0
08-Dec-2023 26.00 26.00 26.00 26.00 46,800 0
07-Dec-2023 28.00 28.00 28.00 28.00 58,100 0
06-Dec-2023 31.00 31.00 31.00 31.00 44,500 0
05-Dec-2023 34.00 34.00 34.00 34.00 32,500 0
04-Dec-2023 37.00 37.00 37.00 37.00 27,100 0
01-Dec-2023 41.00 41.00 41.00 41.00 6,200 0
30-Nov-2023 45.00 45.00 45.00 45.00 27,900 0
29-Nov-2023 50.00 50.00 50.00 50.00 400 0
28-Nov-2023 50.00 50.00 50.00 50.00 2,800 0
27-Nov-2023 50.00 50.00 50.00 50.00 3,000 0
24-Nov-2023 50.00 50.00 50.00 50.00 200 0
23-Nov-2023 50.00 50.00 50.00 50.00 0 0
22-Nov-2023 50.00 50.00 50.00 50.00 500 0
21-Nov-2023 50.00 50.00 50.00 50.00 0 0
20-Nov-2023 50.00 50.00 50.00 50.00 299,600 0
17-Nov-2023 50.00 50.00 50.00 50.00 0 0
16-Nov-2023 50.00 50.00 50.00 50.00 0 0
15-Nov-2023 50.00 50.00 50.00 50.00 0 0
14-Nov-2023 50.00 50.00 50.00 50.00 5,000 0
13-Nov-2023 50.00 50.00 50.00 50.00 600 0
10-Nov-2023 50.00 50.00 50.00 50.00 300 0
09-Nov-2023 50.00 50.00 50.00 50.00 400 0