Sepatu Bata Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 8,100 |
| 2022-08-03 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 24,600 |
| 2022-08-02 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 26,700 |
| 2022-08-01 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 400 |
| 2022-07-29 | 500.00 | 500.00 | 482.00 | 500.00 | 500.00 | 18,000 |
| 2022-07-28 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 44,600 |
| 2022-07-27 | 500.00 | 525.00 | 500.00 | 500.00 | 500.00 | 1,900 |
| 2022-07-26 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 18,000 |
| 2022-07-25 | 490.00 | 500.00 | 486.00 | 500.00 | 500.00 | 20,800 |
| 2022-07-22 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 9,000 |
| 2022-07-21 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,200 |
| 2022-07-20 | 500.00 | 500.00 | 474.00 | 490.00 | 490.00 | 104,200 |
| 2022-07-19 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 2,000 |
| 2022-07-18 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 3,400 |
| 2022-07-15 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 53,600 |
| 2022-07-14 | 484.00 | 500.00 | 484.00 | 500.00 | 500.00 | 500 |
| 2022-07-13 | 520.00 | 520.00 | 494.00 | 500.00 | 500.00 | 1,300 |
| 2022-07-12 | 496.00 | 520.00 | 482.00 | 520.00 | 520.00 | 2,700 |
| 2022-07-11 | 490.00 | 498.00 | 490.00 | 498.00 | 498.00 | 400 |
| 2022-07-08 | 498.00 | 500.00 | 488.00 | 490.00 | 490.00 | 47,800 |
| 2022-07-07 | 500.00 | 500.00 | 486.00 | 500.00 | 500.00 | 33,600 |
| 2022-07-06 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 300 |
| 2022-07-05 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 800 |
| 2022-07-04 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 10,600 |
| 2022-07-01 | 515.00 | 545.00 | 482.00 | 486.00 | 486.00 | 64,500 |
| 2022-06-30 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 129,700 |
| 2022-06-29 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 3,400 |
| 2022-06-28 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 1,200 |
| 2022-06-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2022-06-24 | 482.00 | 500.00 | 480.00 | 500.00 | 500.00 | 11,300 |
| 2022-06-23 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 62,900 |
| 2022-06-22 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | 184,500 |
| 2022-06-21 | 545.00 | 565.00 | 520.00 | 520.00 | 520.00 | 127,200 |
| 2022-06-20 | 545.00 | 565.00 | 510.00 | 545.00 | 545.00 | 87,600 |
| 2022-06-17 | 540.00 | 545.00 | 520.00 | 545.00 | 545.00 | 64,500 |
| 2022-06-16 | 550.00 | 555.00 | 525.00 | 550.00 | 550.00 | 145,400 |
| 2022-06-15 | 540.00 | 560.00 | 510.00 | 550.00 | 550.00 | 222,000 |
| 2022-06-14 | 520.00 | 565.00 | 484.00 | 540.00 | 540.00 | 19,400 |
| 2022-06-13 | 505.00 | 575.00 | 464.00 | 492.00 | 492.00 | 53,900 |
| 2022-06-10 | 496.00 | 510.00 | 490.00 | 490.00 | 490.00 | 11,800 |
| 2022-06-09 | 480.00 | 510.00 | 472.00 | 498.00 | 498.00 | 3,500 |
| 2022-06-08 | 484.00 | 525.00 | 472.00 | 472.00 | 472.00 | 3,500 |
| 2022-06-07 | 498.00 | 498.00 | 484.00 | 484.00 | 484.00 | 600 |
| 2022-06-06 | 484.00 | 525.00 | 484.00 | 484.00 | 484.00 | 10,800 |
| 2022-06-03 | 510.00 | 510.00 | 484.00 | 484.00 | 484.00 | 37,500 |
| 2022-06-02 | 480.00 | 600.00 | 470.00 | 520.00 | 520.00 | 35,500 |
| 2022-05-31 | 464.00 | 480.00 | 464.00 | 480.00 | 480.00 | 8,400 |
| 2022-05-30 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | 5,300 |
| 2022-05-27 | 500.00 | 500.00 | 482.00 | 482.00 | 482.00 | 200 |
| 2022-05-25 | 468.00 | 496.00 | 468.00 | 476.00 | 476.00 | 1,300 |
| 2022-05-24 | 476.00 | 525.00 | 474.00 | 488.00 | 488.00 | 8,100 |
| 2022-05-23 | 472.00 | 472.00 | 456.00 | 472.00 | 472.00 | 500 |
| 2022-05-20 | 478.00 | 490.00 | 460.00 | 472.00 | 472.00 | 1,700 |
| 2022-05-19 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 400 |
| 2022-05-18 | 486.00 | 494.00 | 470.00 | 470.00 | 470.00 | 7,900 |
| 2022-05-17 | 470.00 | 492.00 | 470.00 | 486.00 | 486.00 | 300 |
| 2022-05-13 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | 1,100 |
| 2022-05-12 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 200 |
| 2022-05-11 | 490.00 | 490.00 | 462.00 | 470.00 | 470.00 | 1,700 |
| 2022-05-10 | 482.00 | 482.00 | 454.00 | 480.00 | 480.00 | 6,400 |
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.