Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 91.000 | 99.000 | 91.000 | 98.000 | 98.000 | 830,900 |
| 2024-01-22 | 100.00 | 102.00 | 95.000 | 98.000 | 98.000 | 1,285,200 |
| 2024-01-19 | 85.000 | 104.00 | 85.000 | 100.00 | 100.00 | 1,217,300 |
| 2024-01-18 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 4,234,100 |
| 2024-01-17 | 105.00 | 110.00 | 102.00 | 105.00 | 105.00 | 5,065,900 |
| 2024-01-16 | 133.00 | 176.00 | 99.000 | 104.00 | 104.00 | 25,021,000 |
| 2024-01-15 | 134.00 | 140.00 | 125.00 | 131.00 | 131.00 | 345,700 |
| 2024-01-12 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 87,500 |
| 2024-01-11 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 57,400 |
| 2024-01-10 | 138.00 | 148.00 | 135.00 | 135.00 | 135.00 | 29,900 |
| 2024-01-09 | 141.00 | 143.00 | 130.00 | 139.00 | 139.00 | 88,800 |
| 2024-01-08 | 155.00 | 155.00 | 141.00 | 141.00 | 141.00 | 72,200 |
| 2024-01-05 | 144.00 | 156.00 | 144.00 | 145.00 | 145.00 | 39,900 |
| 2024-01-04 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 172,900 |
| 2024-01-03 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 154,200 |
| 2024-01-02 | 140.00 | 141.00 | 135.00 | 140.00 | 140.00 | 112,700 |
| 2023-12-29 | 144.00 | 149.00 | 141.00 | 141.00 | 141.00 | 45,900 |
| 2023-12-28 | 147.00 | 150.00 | 142.00 | 143.00 | 143.00 | 102,100 |
| 2023-12-27 | 146.00 | 153.00 | 137.00 | 147.00 | 147.00 | 72,700 |
| 2023-12-22 | 134.00 | 151.00 | 134.00 | 144.00 | 144.00 | 257,000 |
| 2023-12-21 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | 447,500 |
| 2023-12-20 | 142.00 | 146.00 | 135.00 | 138.00 | 138.00 | 127,800 |
| 2023-12-19 | 145.00 | 145.00 | 134.00 | 142.00 | 142.00 | 75,900 |
| 2023-12-18 | 147.00 | 152.00 | 139.00 | 141.00 | 141.00 | 114,200 |
| 2023-12-15 | 146.00 | 154.00 | 136.00 | 141.00 | 141.00 | 375,200 |
| 2023-12-14 | 167.00 | 184.00 | 132.00 | 146.00 | 146.00 | 495,000 |
| 2023-12-13 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | 13,100 |
| 2023-12-12 | 161.00 | 183.00 | 161.00 | 165.00 | 165.00 | 7,000 |
| 2023-12-11 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 9,700 |
| 2023-12-08 | 178.00 | 184.00 | 170.00 | 171.00 | 171.00 | 73,500 |
| 2023-12-07 | 172.00 | 184.00 | 170.00 | 174.00 | 174.00 | 9,600 |
| 2023-12-06 | 172.00 | 184.00 | 171.00 | 173.00 | 173.00 | 93,000 |
| 2023-12-05 | 183.00 | 183.00 | 163.00 | 175.00 | 175.00 | 14,800 |
| 2023-12-04 | 173.00 | 184.00 | 162.00 | 184.00 | 184.00 | 495,800 |
| 2023-12-01 | 200.00 | 212.00 | 164.00 | 171.00 | 171.00 | 1,644,900 |
| 2023-11-30 | 141.00 | 190.00 | 141.00 | 190.00 | 190.00 | 3,094,100 |
| 2023-11-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 90,500 |
| 2023-11-28 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 600 |
| 2023-11-27 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 45,200 |
| 2023-11-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2,500 |
| 2023-11-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 11,000 |
| 2023-11-22 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5,100 |
| 2023-11-21 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 11,400 |
| 2023-11-20 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 100 |
| 2023-11-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 29,000 |
| 2023-11-16 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 27,400 |
| 2023-11-15 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 20,600 |
| 2023-11-14 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 42,300 |
| 2023-11-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 208,500 |
| 2023-11-10 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 81,800 |
| 2023-11-09 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 71,300 |
| 2023-11-08 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 61,300 |
| 2023-11-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 111,000 |
| 2023-11-06 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 76,200 |
| 2023-11-03 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | 41,500 |
| 2023-11-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 101,000 |
| 2023-11-01 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 101,100 |
| 2023-10-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 70,300 |
| 2023-10-30 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 80,600 |
| 2023-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 600 |
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.