Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 570.00 | 605.00 | 565.00 | 600.00 | 600.00 | 3,200 |
| 2023-04-26 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 2023-04-18 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1,700 |
| 2023-04-17 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 1,300 |
| 2023-04-14 | 570.00 | 605.00 | 540.00 | 585.00 | 585.00 | 24,700 |
| 2023-04-13 | 600.00 | 600.00 | 565.00 | 565.00 | 565.00 | 1,500 |
| 2023-04-12 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1,400 |
| 2023-04-11 | 570.00 | 605.00 | 570.00 | 600.00 | 600.00 | 1,100 |
| 2023-04-10 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 200 |
| 2023-04-06 | 605.00 | 610.00 | 605.00 | 605.00 | 605.00 | 500 |
| 2023-04-05 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2023-04-04 | 605.00 | 605.00 | 580.00 | 605.00 | 605.00 | 2,100 |
| 2023-04-03 | 560.00 | 610.00 | 560.00 | 605.00 | 605.00 | 4,500 |
| 2023-03-31 | 600.00 | 600.00 | 575.00 | 600.00 | 600.00 | 8,500 |
| 2023-03-30 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 2,300 |
| 2023-03-29 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 19,500 |
| 2023-03-28 | 600.00 | 605.00 | 570.00 | 595.00 | 595.00 | 6,100 |
| 2023-03-27 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 8,000 |
| 2023-03-24 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3,300 |
| 2023-03-21 | 565.00 | 595.00 | 560.00 | 595.00 | 595.00 | 8,500 |
| 2023-03-20 | 585.00 | 595.00 | 585.00 | 595.00 | 595.00 | 900 |
| 2023-03-17 | 590.00 | 600.00 | 555.00 | 590.00 | 590.00 | 2,600 |
| 2023-03-16 | 590.00 | 590.00 | 550.00 | 580.00 | 580.00 | 2,900 |
| 2023-03-15 | 550.00 | 590.00 | 550.00 | 570.00 | 570.00 | 2,400 |
| 2023-03-14 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2,200 |
| 2023-03-13 | 585.00 | 585.00 | 560.00 | 585.00 | 585.00 | 2,100 |
| 2023-03-10 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1,100 |
| 2023-03-09 | 580.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3,100 |
| 2023-03-08 | 580.00 | 590.00 | 555.00 | 580.00 | 580.00 | 2,500 |
| 2023-03-07 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 400 |
| 2023-03-06 | 575.00 | 590.00 | 555.00 | 585.00 | 585.00 | 5,400 |
| 2023-03-03 | 545.00 | 580.00 | 540.00 | 580.00 | 580.00 | 11,400 |
| 2023-03-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 300 |
| 2023-03-01 | 550.00 | 580.00 | 550.00 | 580.00 | 580.00 | 3,400 |
| 2023-02-28 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1,200 |
| 2023-02-27 | 540.00 | 595.00 | 540.00 | 590.00 | 590.00 | 3,200 |
| 2023-02-24 | 575.00 | 575.00 | 535.00 | 575.00 | 575.00 | 13,900 |
| 2023-02-23 | 575.00 | 575.00 | 540.00 | 575.00 | 575.00 | 5,000 |
| 2023-02-22 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 5,100 |
| 2023-02-21 | 575.00 | 575.00 | 550.00 | 575.00 | 575.00 | 4,900 |
| 2023-02-20 | 575.00 | 575.00 | 540.00 | 575.00 | 575.00 | 7,000 |
| 2023-02-17 | 550.00 | 580.00 | 550.00 | 575.00 | 575.00 | 4,800 |
| 2023-02-16 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 5,300 |
| 2023-02-15 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 11,800 |
| 2023-02-14 | 550.00 | 550.00 | 520.00 | 550.00 | 550.00 | 6,300 |
| 2023-02-13 | 570.00 | 570.00 | 535.00 | 550.00 | 550.00 | 95,900 |
| 2023-02-10 | 605.00 | 605.00 | 565.00 | 570.00 | 570.00 | 78,400 |
| 2023-02-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 200 |
| 2023-02-08 | 575.00 | 605.00 | 575.00 | 605.00 | 605.00 | 900 |
| 2023-02-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2,200 |
| 2023-02-06 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 7,800 |
| 2023-02-03 | 590.00 | 635.00 | 590.00 | 590.00 | 590.00 | 39,000 |
| 2023-02-02 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 3,800 |
| 2023-02-01 | 580.00 | 600.00 | 560.00 | 575.00 | 575.00 | 4,600 |
| 2023-01-31 | 570.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2,000 |
| 2023-01-30 | 570.00 | 570.00 | 550.00 | 570.00 | 570.00 | 33,400 |
| 2023-01-27 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 5,900 |
| 2023-01-26 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 18,400 |
| 2023-01-25 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 26,000 |
| 2023-01-24 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 400 |
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.