Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-07-31 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-07-28 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-07-27 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 23,000 |
| 2023-07-26 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 400 |
| 2023-07-25 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 2,700 |
| 2023-07-24 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-07-21 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 4,000 |
| 2023-07-20 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 10,300 |
| 2023-07-18 | 500.00 | 500.00 | 498.00 | 498.00 | 498.00 | 7,100 |
| 2023-07-17 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 21,200 |
| 2023-07-14 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 28,500 |
| 2023-07-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-10 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2023-07-04 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 5,000 |
| 2023-07-03 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 10,500 |
| 2023-06-27 | 560.00 | 560.00 | 540.00 | 540.00 | 540.00 | 2,200 |
| 2023-06-26 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 500 |
| 2023-06-23 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 500 |
| 2023-06-22 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1,100 |
| 2023-06-21 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1,100 |
| 2023-06-20 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 1,100 |
| 2023-06-19 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1,000 |
| 2023-06-16 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 5,600 |
| 2023-06-15 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 2,500 |
| 2023-06-14 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 6,900 |
| 2023-06-13 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 200 |
| 2023-06-12 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 600 |
| 2023-06-09 | 560.00 | 580.00 | 530.00 | 565.00 | 565.00 | 114,500 |
| 2023-06-08 | 560.00 | 575.00 | 520.00 | 540.00 | 540.00 | 17,400 |
| 2023-06-07 | 540.00 | 570.00 | 540.00 | 560.00 | 560.00 | 3,100 |
| 2023-06-06 | 560.00 | 600.00 | 540.00 | 540.00 | 540.00 | 36,100 |
| 2023-06-05 | 605.00 | 610.00 | 560.00 | 600.00 | 600.00 | 6,200 |
| 2023-05-31 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | 5,700 |
| 2023-05-30 | 600.00 | 610.00 | 570.00 | 605.00 | 605.00 | 2,800 |
| 2023-05-29 | 595.00 | 740.00 | 555.00 | 600.00 | 600.00 | 67,700 |
| 2023-05-26 | 590.00 | 625.00 | 565.00 | 595.00 | 595.00 | 8,400 |
| 2023-05-25 | 610.00 | 610.00 | 565.00 | 595.00 | 595.00 | 2,400 |
| 2023-05-24 | 555.00 | 585.00 | 555.00 | 585.00 | 585.00 | 200 |
| 2023-05-23 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 3,600 |
| 2023-05-22 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 300 |
| 2023-05-19 | 600.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1,900 |
| 2023-05-17 | 595.00 | 600.00 | 585.00 | 600.00 | 600.00 | 4,500 |
| 2023-05-16 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 3,500 |
| 2023-05-15 | 555.00 | 595.00 | 555.00 | 595.00 | 595.00 | 800 |
| 2023-05-12 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 400 |
| 2023-05-11 | 575.00 | 585.00 | 560.00 | 585.00 | 585.00 | 2,200 |
| 2023-05-10 | 565.00 | 585.00 | 565.00 | 585.00 | 585.00 | 700 |
| 2023-05-09 | 555.00 | 585.00 | 555.00 | 585.00 | 585.00 | 1,300 |
| 2023-05-08 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-05-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 300 |
| 2023-05-04 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 200 |
| 2023-05-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2023-05-02 | 600.00 | 600.00 | 565.00 | 600.00 | 600.00 | 3,900 |
| 2023-04-28 | 570.00 | 605.00 | 570.00 | 605.00 | 605.00 | 7,000 |
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.