Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,215,900 |
| 2023-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 797,800 |
| 2023-10-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 20,000 |
| 2023-10-23 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 100,100 |
| 2023-10-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 7,400 |
| 2023-10-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10,200 |
| 2023-10-18 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 13,800 |
| 2023-10-17 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 19,900 |
| 2023-10-16 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 21,900 |
| 2023-10-13 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 62,300 |
| 2023-10-12 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 15,300 |
| 2023-10-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 69,700 |
| 2023-10-10 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 57,200 |
| 2023-10-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 103,500 |
| 2023-10-06 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 121,100 |
| 2023-10-05 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 332,000 |
| 2023-10-04 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 101,100 |
| 2023-10-03 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 124,000 |
| 2023-10-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 181,100 |
| 2023-09-29 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 330,200 |
| 2023-09-27 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1,500 |
| 2023-09-26 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 39,600 |
| 2023-09-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 111,500 |
| 2023-09-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 67,800 |
| 2023-09-21 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 106,500 |
| 2023-09-20 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 15,800 |
| 2023-09-19 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 2,700 |
| 2023-09-18 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 13,900 |
| 2023-09-15 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | 61,000 |
| 2023-09-14 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 53,400 |
| 2023-09-13 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 3,000 |
| 2023-09-12 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 47,800 |
| 2023-09-11 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 30,100 |
| 2023-09-08 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 10,100 |
| 2023-09-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2023-09-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10,000 |
| 2023-09-05 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 100 |
| 2023-09-04 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 300 |
| 2023-09-01 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 200 |
| 2023-08-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 200 |
| 2023-08-30 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 9,100 |
| 2023-08-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,900 |
| 2023-08-28 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2023-08-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 26,100 |
| 2023-08-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 4,600 |
| 2023-08-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 10,800 |
| 2023-08-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 500 |
| 2023-08-21 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 300 |
| 2023-08-18 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 2,600 |
| 2023-08-16 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 100 |
| 2023-08-15 | 384.00 | 384.00 | 382.00 | 382.00 | 382.00 | 200 |
| 2023-08-14 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 5,300 |
| 2023-08-11 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 20,500 |
| 2023-08-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,200 |
| 2023-08-09 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 300 |
| 2023-08-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 |
| 2023-08-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 300 |
| 2023-08-04 | 450.00 | 450.00 | 430.00 | 430.00 | 430.00 | 500 |
| 2023-08-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,000 |
| 2023-08-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
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.