PT Sepatu Bata Tbk. (IDX:BATA)
Indonesia · Delayed Price · Currency is IDR 61.00
-3.00 (-4.69%)
May 19, 2026, 4:00 PM WIB
PT Sepatu Bata Tbk. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 108,400 |
| May 13, 2026 | 63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.59% | 45,000 |
| May 12, 2026 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | - | 40,800 |
| May 11, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | -3.08% | 89,800 |
| May 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 4,800 |
| May 7, 2026 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 1.56% | 121,000 |
| May 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 54,900 |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 87,600 |
| May 4, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 18,000 |
| Apr 30, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 97,800 |
| Apr 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 99,400 |
| Apr 28, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 2,700 |
| Apr 27, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 128,200 |
| Apr 24, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 50,900 |
| Apr 23, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -4.41% | 153,800 |
| Apr 22, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3.03% | 85,500 |
| Apr 21, 2026 | 70.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 200,200 |
| Apr 20, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 229,200 |
| Apr 17, 2026 | 65.00 | 67.00 | 63.00 | 67.00 | 67.00 | 4.69% | 1,168,400 |
| Apr 16, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 56,600 |
| Apr 15, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 140,500 |
| Apr 14, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 97,200 |
| Apr 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 115,500 |
| Apr 10, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 62,100 |
| Apr 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 539,800 |
| Apr 8, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3.51% | 23,900 |
| Apr 7, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | -1.72% | 88,800 |
| Apr 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 323,300 |
| Apr 2, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 91,600 |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 38,900 |
| Mar 31, 2026 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 8.93% | 104,400 |
| Mar 30, 2026 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | -6.67% | 404,500 |
| Mar 27, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | -1.64% | 5,700 |
| Mar 26, 2026 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 69,500 |
| Mar 25, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -3.17% | 15,600 |
| Mar 17, 2026 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | - | 5,100 |
| Mar 16, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6.78% | 92,500 |
| Mar 13, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | -1.67% | 76,600 |
| Mar 12, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 8,700 |
| Mar 11, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 68,100 |
| Mar 10, 2026 | 58.00 | 63.00 | 58.00 | 58.00 | 58.00 | - | 201,600 |
| Mar 9, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | -7.94% | 121,900 |
| Mar 6, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | -3.08% | 113,100 |
| Mar 5, 2026 | 59.00 | 65.00 | 59.00 | 65.00 | 65.00 | 8.33% | 266,200 |
| Mar 4, 2026 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -6.25% | 219,400 |
| Mar 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 20,900 |
| Mar 2, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 329,200 |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 236,400 |
| 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 |