PT Sepatu Bata Tbk. (IDX:BATA)
Indonesia · Delayed Price · Currency is IDR 55.00
0.00 (0.00%)
Oct 27, 2025, 2:55 PM WIB
PT Sepatu Bata Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 5,700 |
| Oct 24, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 136,100 |
| Oct 23, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 1,377,300 |
| Oct 22, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 57,100 |
| Oct 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | 123,700 |
| Oct 20, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 85,200 |
| Oct 17, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 56,200 |
| Oct 16, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 620,500 |
| Oct 15, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -1.75% | 249,600 |
| Oct 14, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 76,400 |
| Oct 13, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 677,700 |
| Oct 10, 2025 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | - | 351,800 |
| Oct 9, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 268,300 |
| Oct 8, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 155,400 |
| Oct 7, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 122,400 |
| Oct 6, 2025 | 57.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 94,200 |
| Oct 3, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 908,600 |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 1,601,700 |
| Oct 1, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 7.69% | 1,220,900 |
| Sep 30, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 327,500 |
| Sep 29, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -3.57% | 285,200 |
| Sep 26, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1.82% | 208,100 |
| Sep 25, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 483,500 |
| Sep 24, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 1,208,100 |
| Sep 23, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,193,500 |
| Sep 22, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 2,193,500 |
| Sep 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 87,500 |
| Sep 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,730,000 |
| Sep 17, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | -5.26% | 2,391,000 |
| Sep 16, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 7.55% | 817,000 |
| Sep 15, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 671,800 |
| Sep 12, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -5.56% | 1,065,300 |
| Sep 11, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 336,600 |
| Sep 10, 2025 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 7.69% | 333,300 |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 11,000 |
| Sep 8, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 17,800 |
| Sep 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 7,800 |
| Sep 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.92% | 183,300 |
| Sep 2, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 18,400 |
| Sep 1, 2025 | 46.00 | 51.00 | 46.00 | 51.00 | 51.00 | - | 22,200 |
| Aug 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 89,000 |
| Aug 28, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 366,600 |
| Aug 27, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 89,200 |
| Aug 26, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 315,900 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74,200 |
| Aug 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 117,600 |
| Aug 21, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 80,700 |
| Aug 20, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | -8.00% | 20,200 |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 32,600 |
| Aug 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,400 |