Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 51,500 |
| 2024-05-02 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 66,600 |
| 2024-04-30 | 95.000 | 97.000 | 92.000 | 97.000 | 97.000 | 67,900 |
| 2024-04-29 | 93.000 | 96.000 | 92.000 | 96.000 | 96.000 | 223,100 |
| 2024-04-26 | 96.000 | 97.000 | 93.000 | 96.000 | 96.000 | 115,900 |
| 2024-04-25 | 92.000 | 96.000 | 92.000 | 96.000 | 96.000 | 87,700 |
| 2024-04-24 | 95.000 | 96.000 | 90.000 | 95.000 | 95.000 | 67,300 |
| 2024-04-23 | 95.000 | 96.000 | 92.000 | 96.000 | 96.000 | 77,900 |
| 2024-04-22 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 69,500 |
| 2024-04-19 | 97.000 | 97.000 | 93.000 | 96.000 | 96.000 | 92,500 |
| 2024-04-18 | 96.000 | 97.000 | 93.000 | 97.000 | 97.000 | 140,500 |
| 2024-04-17 | 98.000 | 98.000 | 94.000 | 96.000 | 96.000 | 60,500 |
| 2024-04-16 | 97.000 | 98.000 | 86.000 | 96.000 | 96.000 | 399,000 |
| 2024-04-05 | 96.000 | 110.00 | 96.000 | 97.000 | 97.000 | 2,449,500 |
| 2024-04-04 | 95.000 | 99.000 | 91.000 | 97.000 | 97.000 | 130,700 |
| 2024-04-03 | 99.000 | 99.000 | 88.000 | 97.000 | 97.000 | 1,263,800 |
| 2024-04-02 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 14,800 |
| 2024-04-01 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 64,800 |
| 2024-03-28 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 386,700 |
| 2024-03-27 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 196,900 |
| 2024-03-26 | 102.00 | 102.00 | 99.000 | 101.00 | 101.00 | 157,600 |
| 2024-03-25 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 28,700 |
| 2024-03-22 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 13,900 |
| 2024-03-21 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 23,900 |
| 2024-03-20 | 102.00 | 102.00 | 98.000 | 100.00 | 100.00 | 286,500 |
| 2024-03-19 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 30,900 |
| 2024-03-18 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 623,300 |
| 2024-03-15 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 21,600 |
| 2024-03-14 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 76,200 |
| 2024-03-13 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 713,400 |
| 2024-03-08 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 731,500 |
| 2024-03-07 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,564,000 |
| 2024-03-06 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,642,100 |
| 2024-03-05 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 166,400 |
| 2024-03-04 | 104.00 | 108.00 | 101.00 | 101.00 | 101.00 | 1,063,600 |
| 2024-03-01 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 708,100 |
| 2024-02-29 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 437,300 |
| 2024-02-28 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 72,900 |
| 2024-02-27 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 273,100 |
| 2024-02-26 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 736,100 |
| 2024-02-23 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 786,900 |
| 2024-02-22 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 230,900 |
| 2024-02-21 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 821,200 |
| 2024-02-20 | 99.000 | 102.00 | 97.000 | 100.00 | 100.00 | 1,123,900 |
| 2024-02-19 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 162,200 |
| 2024-02-16 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 376,200 |
| 2024-02-15 | 101.00 | 103.00 | 96.000 | 99.000 | 99.000 | 616,100 |
| 2024-02-13 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 243,200 |
| 2024-02-12 | 98.000 | 101.00 | 95.000 | 99.000 | 99.000 | 645,500 |
| 2024-02-07 | 98.000 | 99.000 | 94.000 | 98.000 | 98.000 | 150,400 |
| 2024-02-06 | 96.000 | 102.00 | 95.000 | 97.000 | 97.000 | 500,800 |
| 2024-02-05 | 92.000 | 98.000 | 92.000 | 96.000 | 96.000 | 642,500 |
| 2024-02-02 | 91.000 | 100.00 | 91.000 | 97.000 | 97.000 | 372,400 |
| 2024-02-01 | 88.000 | 99.000 | 88.000 | 97.000 | 97.000 | 604,600 |
| 2024-01-31 | 86.000 | 98.000 | 86.000 | 95.000 | 95.000 | 368,700 |
| 2024-01-30 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 870,400 |
| 2024-01-29 | 95.000 | 103.00 | 76.000 | 95.000 | 95.000 | 2,111,100 |
| 2024-01-26 | 97.000 | 101.00 | 94.000 | 96.000 | 96.000 | 461,800 |
| 2024-01-25 | 97.000 | 99.000 | 95.000 | 97.000 | 97.000 | 271,900 |
| 2024-01-24 | 98.000 | 99.000 | 96.000 | 97.000 | 97.000 | 769,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-03 | 3.2200 IDR |
| 2019-07-08 | 5.5500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.