Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 2023-01-19 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 200 |
| 2023-01-18 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-01-17 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 70,900 |
| 2023-01-16 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 16,200 |
| 2023-01-13 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 64,000 |
| 2023-01-12 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-11 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-10 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-01-09 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 9,700 |
| 2023-01-06 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 3,300 |
| 2023-01-05 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2023-01-04 | 515.00 | 540.00 | 515.00 | 540.00 | 540.00 | 2,400 |
| 2023-01-03 | 530.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1,500 |
| 2023-01-02 | 520.00 | 555.00 | 520.00 | 550.00 | 550.00 | 3,000 |
| 2022-12-30 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 7,600 |
| 2022-12-29 | 535.00 | 550.00 | 515.00 | 545.00 | 545.00 | 11,700 |
| 2022-12-28 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1,300 |
| 2022-12-27 | 545.00 | 550.00 | 520.00 | 520.00 | 520.00 | 2,700 |
| 2022-12-26 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1,200 |
| 2022-12-23 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 700 |
| 2022-12-22 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 200 |
| 2022-12-21 | 540.00 | 540.00 | 515.00 | 540.00 | 540.00 | 15,200 |
| 2022-12-20 | 515.00 | 545.00 | 515.00 | 540.00 | 540.00 | 800 |
| 2022-12-19 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 10,800 |
| 2022-12-16 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 500 |
| 2022-12-15 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 200 |
| 2022-12-14 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 12,800 |
| 2022-12-13 | 486.00 | 515.00 | 486.00 | 515.00 | 515.00 | 4,400 |
| 2022-12-12 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 10,700 |
| 2022-12-09 | 545.00 | 550.00 | 500.00 | 515.00 | 515.00 | 8,600 |
| 2022-12-08 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-12-07 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1,400 |
| 2022-12-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3,500 |
| 2022-12-05 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2,900 |
| 2022-12-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 10,000 |
| 2022-12-01 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 900 |
| 2022-11-30 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 4,700 |
| 2022-11-29 | 515.00 | 550.00 | 510.00 | 515.00 | 515.00 | 26,800 |
| 2022-11-28 | 550.00 | 550.00 | 500.00 | 515.00 | 515.00 | 50,600 |
| 2022-11-25 | 595.00 | 595.00 | 510.00 | 520.00 | 520.00 | 7,200 |
| 2022-11-24 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 37,100 |
| 2022-11-23 | 500.00 | 520.00 | 500.00 | 510.00 | 510.00 | 25,800 |
| 2022-11-22 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,300 |
| 2022-11-21 | 505.00 | 525.00 | 500.00 | 520.00 | 520.00 | 52,200 |
| 2022-11-18 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 2,500 |
| 2022-11-17 | 496.00 | 515.00 | 496.00 | 500.00 | 500.00 | 2,300 |
| 2022-11-16 | 472.00 | 510.00 | 472.00 | 510.00 | 510.00 | 5,400 |
| 2022-11-15 | 550.00 | 550.00 | 492.00 | 500.00 | 500.00 | 47,900 |
| 2022-11-14 | 500.00 | 580.00 | 490.00 | 500.00 | 500.00 | 12,800 |
| 2022-11-11 | 500.00 | 500.00 | 490.00 | 496.00 | 496.00 | 6,200 |
| 2022-11-10 | 500.00 | 500.00 | 484.00 | 500.00 | 500.00 | 4,200 |
| 2022-11-09 | 474.00 | 550.00 | 474.00 | 510.00 | 510.00 | 13,100 |
| 2022-11-08 | 470.00 | 505.00 | 470.00 | 474.00 | 474.00 | 5,900 |
| 2022-11-07 | 484.00 | 498.00 | 474.00 | 490.00 | 490.00 | 1,000 |
| 2022-11-04 | 476.00 | 496.00 | 476.00 | 484.00 | 484.00 | 1,300 |
| 2022-11-03 | 490.00 | 490.00 | 468.00 | 468.00 | 468.00 | 400 |
| 2022-11-02 | 488.00 | 490.00 | 466.00 | 490.00 | 490.00 | 28,000 |
| 2022-11-01 | 480.00 | 498.00 | 478.00 | 490.00 | 490.00 | 3,400 |
| 2022-10-31 | 494.00 | 535.00 | 472.00 | 498.00 | 498.00 | 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.