Price History - SBAT

Kembali ke Company
Ticker: SBAT
Company: PT Sejahtera Bintang Abadi Textile Tbk.
Date Open High Low Close Volume Value
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
08-Nov-2023 50.00 50.00 50.00 50.00 300 0
07-Nov-2023 50.00 50.00 50.00 50.00 100 0
06-Nov-2023 50.00 50.00 50.00 50.00 0 0
03-Nov-2023 50.00 50.00 50.00 50.00 0 0
02-Nov-2023 50.00 50.00 50.00 50.00 0 0
01-Nov-2023 50.00 50.00 50.00 50.00 0 0
31-Oct-2023 50.00 50.00 50.00 50.00 0 0
30-Oct-2023 50.00 50.00 50.00 50.00 100 0
27-Oct-2023 50.00 50.00 50.00 50.00 100 0
26-Oct-2023 50.00 50.00 50.00 50.00 250,100 0
25-Oct-2023 50.00 50.00 50.00 50.00 2,500 0
24-Oct-2023 50.00 50.00 50.00 50.00 2,000 0
23-Oct-2023 50.00 50.00 50.00 50.00 10,100 0
20-Oct-2023 50.00 50.00 50.00 50.00 0 0
19-Oct-2023 50.00 50.00 50.00 50.00 0 0
18-Oct-2023 50.00 50.00 50.00 50.00 0 0
17-Oct-2023 50.00 50.00 50.00 50.00 300 0
16-Oct-2023 50.00 50.00 50.00 50.00 400 0
13-Oct-2023 50.00 50.00 50.00 50.00 0 0
12-Oct-2023 50.00 50.00 50.00 50.00 100 0
11-Oct-2023 50.00 50.00 50.00 50.00 0 0
10-Oct-2023 50.00 50.00 50.00 50.00 0 0
09-Oct-2023 50.00 50.00 50.00 50.00 0 0
06-Oct-2023 50.00 50.00 50.00 50.00 800 0
05-Oct-2023 50.00 50.00 50.00 50.00 100 0
04-Oct-2023 50.00 50.00 50.00 50.00 0 0
03-Oct-2023 50.00 50.00 50.00 50.00 0 0
02-Oct-2023 50.00 50.00 50.00 50.00 0 0
29-Sep-2023 50.00 50.00 50.00 50.00 0 0
27-Sep-2023 50.00 50.00 50.00 50.00 0 0
26-Sep-2023 50.00 50.00 50.00 50.00 0 0
25-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
22-Sep-2023 50.00 50.00 50.00 50.00 0 0
21-Sep-2023 50.00 50.00 50.00 50.00 100 0
20-Sep-2023 50.00 50.00 50.00 50.00 0 0
19-Sep-2023 50.00 50.00 50.00 50.00 0 0
18-Sep-2023 50.00 50.00 50.00 50.00 300 0
15-Sep-2023 50.00 50.00 50.00 50.00 200 0
14-Sep-2023 50.00 50.00 50.00 50.00 3,400 0
13-Sep-2023 50.00 50.00 50.00 50.00 10,300 0
12-Sep-2023 50.00 50.00 50.00 50.00 31,900 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
08-Sep-2023 50.00 50.00 50.00 50.00 2,300 0
07-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
06-Sep-2023 50.00 50.00 50.00 50.00 3,800 0
05-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
04-Sep-2023 50.00 50.00 50.00 50.00 12,100 0
01-Sep-2023 50.00 50.00 50.00 50.00 600 0