Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 500 |
| 2022-10-27 | 494.00 | 494.00 | 492.00 | 494.00 | 494.00 | 2,200 |
| 2022-10-26 | 498.00 | 498.00 | 494.00 | 494.00 | 494.00 | 600 |
| 2022-10-25 | 492.00 | 505.00 | 492.00 | 500.00 | 500.00 | 500 |
| 2022-10-24 | 494.00 | 496.00 | 480.00 | 492.00 | 492.00 | 1,100 |
| 2022-10-21 | 476.00 | 500.00 | 476.00 | 498.00 | 498.00 | 1,800 |
| 2022-10-20 | 482.00 | 555.00 | 482.00 | 500.00 | 500.00 | 11,200 |
| 2022-10-19 | 500.00 | 510.00 | 470.00 | 476.00 | 476.00 | 96,000 |
| 2022-10-18 | 510.00 | 510.00 | 482.00 | 500.00 | 500.00 | 3,800 |
| 2022-10-17 | 490.00 | 510.00 | 490.00 | 490.00 | 490.00 | 700 |
| 2022-10-14 | 490.00 | 540.00 | 490.00 | 490.00 | 490.00 | 55,600 |
| 2022-10-13 | 496.00 | 540.00 | 494.00 | 500.00 | 500.00 | 5,800 |
| 2022-10-12 | 490.00 | 565.00 | 484.00 | 496.00 | 496.00 | 53,500 |
| 2022-10-11 | 505.00 | 510.00 | 484.00 | 490.00 | 490.00 | 1,900 |
| 2022-10-10 | 500.00 | 515.00 | 488.00 | 510.00 | 510.00 | 2,000 |
| 2022-10-07 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 300 |
| 2022-10-06 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | 56,400 |
| 2022-10-05 | 490.00 | 515.00 | 488.00 | 515.00 | 515.00 | 18,600 |
| 2022-10-04 | 490.00 | 515.00 | 490.00 | 505.00 | 505.00 | 27,200 |
| 2022-10-03 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 47,900 |
| 2022-09-30 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,200 |
| 2022-09-29 | 520.00 | 520.00 | 486.00 | 520.00 | 520.00 | 3,200 |
| 2022-09-28 | 510.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4,200 |
| 2022-09-27 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 47,900 |
| 2022-09-26 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 116,200 |
| 2022-09-23 | 520.00 | 520.00 | 488.00 | 496.00 | 496.00 | 5,300 |
| 2022-09-22 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 35,100 |
| 2022-09-21 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | 6,700 |
| 2022-09-20 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | 1,600 |
| 2022-09-19 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 200 |
| 2022-09-16 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | 49,400 |
| 2022-09-15 | 525.00 | 525.00 | 500.00 | 515.00 | 515.00 | 203,100 |
| 2022-09-14 | 500.00 | 520.00 | 492.00 | 510.00 | 510.00 | 128,900 |
| 2022-09-13 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 33,800 |
| 2022-09-12 | 560.00 | 560.00 | 500.00 | 500.00 | 500.00 | 52,100 |
| 2022-09-09 | 515.00 | 640.00 | 492.00 | 510.00 | 510.00 | 840,200 |
| 2022-09-08 | 540.00 | 540.00 | 500.00 | 515.00 | 515.00 | 253,900 |
| 2022-09-07 | 530.00 | 550.00 | 530.00 | 535.00 | 535.00 | 2,800 |
| 2022-09-06 | 560.00 | 560.00 | 520.00 | 530.00 | 530.00 | 135,400 |
| 2022-09-05 | 530.00 | 550.00 | 520.00 | 550.00 | 550.00 | 16,800 |
| 2022-09-02 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 7,700 |
| 2022-09-01 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 130,200 |
| 2022-08-31 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 12,000 |
| 2022-08-30 | 520.00 | 560.00 | 520.00 | 550.00 | 550.00 | 2,900 |
| 2022-08-29 | 550.00 | 560.00 | 515.00 | 540.00 | 540.00 | 6,400 |
| 2022-08-26 | 550.00 | 550.00 | 505.00 | 550.00 | 550.00 | 2,900 |
| 2022-08-25 | 540.00 | 540.00 | 520.00 | 535.00 | 535.00 | 19,900 |
| 2022-08-24 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 45,800 |
| 2022-08-23 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 3,400 |
| 2022-08-22 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2022-08-19 | 555.00 | 555.00 | 520.00 | 540.00 | 540.00 | 37,500 |
| 2022-08-18 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 16,400 |
| 2022-08-16 | 565.00 | 570.00 | 530.00 | 535.00 | 535.00 | 105,500 |
| 2022-08-15 | 530.00 | 565.00 | 530.00 | 530.00 | 530.00 | 9,100 |
| 2022-08-12 | 550.00 | 565.00 | 535.00 | 560.00 | 560.00 | 32,000 |
| 2022-08-11 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 11,700 |
| 2022-08-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2022-08-09 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | 12,000 |
| 2022-08-08 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 11,900 |
| 2022-08-05 | 545.00 | 550.00 | 515.00 | 535.00 | 535.00 | 101,400 |
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.