Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 650.00 | 680.00 | 645.00 | 665.00 | 647.95 | 9,695,600 |
| 2024-08-06 | 635.00 | 670.00 | 630.00 | 645.00 | 628.46 | 9,814,000 |
| 2024-08-05 | 680.00 | 680.00 | 635.00 | 635.00 | 618.72 | 4,017,800 |
| 2024-08-02 | 705.00 | 705.00 | 665.00 | 685.00 | 667.44 | 4,875,400 |
| 2024-08-01 | 665.00 | 700.00 | 645.00 | 700.00 | 682.05 | 14,680,500 |
| 2024-07-31 | 680.00 | 680.00 | 655.00 | 660.00 | 643.08 | 9,524,900 |
| 2024-07-30 | 655.00 | 675.00 | 645.00 | 675.00 | 657.69 | 15,609,800 |
| 2024-07-29 | 655.00 | 680.00 | 640.00 | 655.00 | 638.21 | 12,781,200 |
| 2024-07-26 | 645.00 | 665.00 | 625.00 | 650.00 | 633.33 | 12,972,900 |
| 2024-07-25 | 660.00 | 670.00 | 630.00 | 645.00 | 628.46 | 11,239,900 |
| 2024-07-24 | 620.00 | 670.00 | 610.00 | 660.00 | 643.08 | 10,981,400 |
| 2024-07-23 | 650.00 | 655.00 | 605.00 | 620.00 | 604.10 | 8,383,700 |
| 2024-07-22 | 720.00 | 725.00 | 650.00 | 650.00 | 633.33 | 8,387,400 |
| 2024-07-19 | 720.00 | 740.00 | 705.00 | 715.00 | 696.67 | 10,482,700 |
| 2024-07-18 | 710.00 | 730.00 | 705.00 | 720.00 | 701.54 | 11,378,800 |
| 2024-07-17 | 675.00 | 725.00 | 670.00 | 710.00 | 691.79 | 12,002,300 |
| 2024-07-16 | 660.00 | 690.00 | 655.00 | 675.00 | 657.69 | 11,346,800 |
| 2024-07-15 | 635.00 | 660.00 | 620.00 | 660.00 | 643.08 | 11,251,100 |
| 2024-07-12 | 615.00 | 635.00 | 605.00 | 635.00 | 618.72 | 10,662,400 |
| 2024-07-11 | 605.00 | 615.00 | 585.00 | 610.00 | 594.36 | 10,525,500 |
| 2024-07-10 | 590.00 | 605.00 | 570.00 | 600.00 | 584.62 | 12,566,700 |
| 2024-07-09 | 625.00 | 625.00 | 585.00 | 585.00 | 570.00 | 8,496,200 |
| 2024-07-08 | 595.00 | 630.00 | 595.00 | 625.00 | 608.97 | 11,980,100 |
| 2024-07-05 | 590.00 | 600.00 | 575.00 | 595.00 | 579.74 | 8,064,200 |
| 2024-07-04 | 595.00 | 600.00 | 565.00 | 585.00 | 570.00 | 8,642,100 |
| 2024-07-03 | 580.00 | 595.00 | 570.00 | 590.00 | 574.87 | 7,150,000 |
| 2024-07-02 | 605.00 | 615.00 | 580.00 | 580.00 | 565.13 | 7,307,300 |
| 2024-07-01 | 570.00 | 605.00 | 570.00 | 605.00 | 589.49 | 7,488,400 |
| 2024-06-28 | 570.00 | 580.00 | 555.00 | 570.00 | 555.38 | 7,911,900 |
| 2024-06-27 | 555.00 | 575.00 | 550.00 | 570.00 | 555.38 | 6,695,200 |
| 2024-06-26 | 540.00 | 565.00 | 530.00 | 555.00 | 540.77 | 7,162,100 |
| 2024-06-25 | 540.00 | 540.00 | 530.00 | 535.00 | 521.28 | 4,414,900 |
| 2024-06-24 | 530.00 | 540.00 | 525.00 | 540.00 | 526.15 | 6,509,600 |
| 2024-06-21 | 515.00 | 540.00 | 505.00 | 530.00 | 516.41 | 8,055,300 |
| 2024-06-20 | 510.00 | 530.00 | 505.00 | 515.00 | 501.79 | 7,884,800 |
| 2024-06-19 | 505.00 | 510.00 | 498.00 | 510.00 | 496.92 | 5,848,300 |
| 2024-06-14 | 525.00 | 530.00 | 500.00 | 500.00 | 487.18 | 3,942,800 |
| 2024-06-13 | 515.00 | 530.00 | 510.00 | 525.00 | 511.54 | 5,190,200 |
| 2024-06-12 | 530.00 | 530.00 | 500.00 | 515.00 | 501.79 | 4,711,700 |
| 2024-06-11 | 530.00 | 530.00 | 505.00 | 510.00 | 496.92 | 3,426,200 |
| 2024-06-10 | 530.00 | 540.00 | 510.00 | 530.00 | 516.41 | 5,833,300 |
| 2024-06-07 | 550.00 | 550.00 | 525.00 | 530.00 | 516.41 | 5,575,200 |
| 2024-06-06 | 505.00 | 555.00 | 505.00 | 550.00 | 535.90 | 10,135,400 |
| 2024-06-05 | 540.00 | 540.00 | 498.00 | 500.00 | 487.18 | 4,021,400 |
| 2024-06-04 | 515.00 | 545.00 | 510.00 | 540.00 | 526.15 | 8,176,500 |
| 2024-06-03 | 515.00 | 525.00 | 505.00 | 515.00 | 501.79 | 8,476,200 |
| 2024-05-31 | 515.00 | 520.00 | 505.00 | 510.00 | 496.92 | 4,977,200 |
| 2024-05-30 | 510.00 | 515.00 | 500.00 | 510.00 | 496.92 | 5,680,300 |
| 2024-05-29 | 486.00 | 510.00 | 470.00 | 510.00 | 496.92 | 7,078,100 |
| 2024-05-28 | 510.00 | 515.00 | 476.00 | 486.00 | 463.79 | 4,579,000 |
| 2024-05-27 | 505.00 | 510.00 | 500.00 | 510.00 | 486.70 | 5,911,500 |
| 2024-05-22 | 510.00 | 515.00 | 500.00 | 500.00 | 477.16 | 3,749,800 |
| 2024-05-21 | 510.00 | 515.00 | 505.00 | 510.00 | 486.70 | 1,668,300 |
| 2024-05-20 | 510.00 | 515.00 | 500.00 | 505.00 | 481.93 | 3,316,000 |
| 2024-05-17 | 540.00 | 540.00 | 500.00 | 505.00 | 481.93 | 3,525,500 |
| 2024-05-16 | 530.00 | 550.00 | 525.00 | 540.00 | 515.33 | 8,555,400 |
| 2024-05-15 | 520.00 | 530.00 | 515.00 | 530.00 | 505.78 | 6,625,800 |
| 2024-05-14 | 515.00 | 530.00 | 515.00 | 520.00 | 496.24 | 7,098,500 |
| 2024-05-13 | 515.00 | 520.00 | 500.00 | 515.00 | 491.47 | 6,636,500 |
| 2024-05-08 | 535.00 | 535.00 | 500.00 | 515.00 | 491.47 | 4,702,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 15.0000 IDR |
| 2024-05-29 | 10.0000 IDR |
| 2023-07-11 | 8.2000 IDR |
| 2023-07-10 | 100,000.0000 IDR |
| 2022-07-29 | 3.8000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.