PT Sepatu Bata Tbk. (IDX:BATA)
Indonesia · Delayed Price · Currency is IDR 65.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Sepatu Bata Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 203,600 |
| Feb 26, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 4.84% | 106,200 |
| Feb 25, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -6.06% | 269,600 |
| Feb 24, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 95,900 |
| Feb 23, 2026 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 161,600 |
| Feb 20, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 238,000 |
| Feb 19, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 3.03% | 412,400 |
| Feb 18, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1.54% | 240,200 |
| Feb 13, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 339,400 |
| Feb 12, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 196,700 |
| Feb 11, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 285,100 |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 706,000 |
| Feb 9, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | - | 639,100 |
| Feb 6, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | - | 800,600 |
| Feb 5, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 290,700 |
| Feb 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | 370,800 |
| Feb 3, 2026 | 59.00 | 70.00 | 59.00 | 68.00 | 68.00 | 6.25% | 321,400 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.57% | 486,500 |
| Jan 30, 2026 | 77.00 | 77.00 | 70.00 | 70.00 | 70.00 | -2.78% | 506,400 |
| Jan 29, 2026 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | -1.37% | 440,700 |
| Jan 28, 2026 | 81.00 | 81.00 | 73.00 | 73.00 | 73.00 | -9.88% | 982,900 |
| Jan 27, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -8.99% | 730,200 |
| Jan 26, 2026 | 82.00 | 89.00 | 82.00 | 89.00 | 89.00 | 9.88% | 2,858,700 |
| Jan 23, 2026 | 72.00 | 81.00 | 72.00 | 81.00 | 81.00 | 9.46% | 1,513,100 |
| Jan 22, 2026 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | -8.64% | 1,047,600 |
| Jan 21, 2026 | 88.00 | 88.00 | 81.00 | 81.00 | 81.00 | -10.00% | 1,374,700 |
| Jan 20, 2026 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,458,400 |
| Jan 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9.64% | 2,387,100 |
| Jan 15, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 2,083,000 |
| Jan 14, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -9.80% | 4,438,800 |
| Jan 13, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 3.03% | 3,332,100 |
| Jan 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 1,339,400 |
| Jan 9, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 9.76% | 2,120,100 |
| Jan 8, 2026 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 9.33% | 940,600 |
| Jan 7, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.14% | 566,700 |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 535,100 |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 137,700 |
| Jan 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 206,800 |
| Dec 30, 2025 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.94% | 221,100 |
| Dec 29, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 572,400 |
| Dec 24, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 149,200 |
| Dec 23, 2025 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -7.14% | 1,060,100 |
| Dec 22, 2025 | 62.00 | 70.00 | 62.00 | 70.00 | 70.00 | 2.94% | 1,047,200 |
| Dec 19, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 1.49% | 220,500 |
| Dec 18, 2025 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 9.84% | 914,100 |
| Dec 17, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 1,374,400 |
| Dec 16, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 197,000 |
| Dec 15, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 1,342,700 |
| Dec 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 75,000 |
| Dec 11, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 79,100 |