Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 535.00 | 540.00 | 510.00 | 530.00 | 505.78 | 6,385,800 |
| 2024-05-06 | 540.00 | 550.00 | 530.00 | 535.00 | 510.56 | 9,018,100 |
| 2024-05-03 | 535.00 | 545.00 | 515.00 | 540.00 | 515.33 | 5,913,500 |
| 2024-05-02 | 545.00 | 555.00 | 520.00 | 530.00 | 505.78 | 6,232,100 |
| 2024-04-30 | 515.00 | 550.00 | 505.00 | 545.00 | 520.10 | 6,573,600 |
| 2024-04-29 | 570.00 | 575.00 | 510.00 | 510.00 | 486.70 | 10,587,200 |
| 2024-04-26 | 570.00 | 590.00 | 565.00 | 575.00 | 548.73 | 6,421,000 |
| 2024-04-25 | 580.00 | 585.00 | 560.00 | 570.00 | 543.96 | 4,704,600 |
| 2024-04-24 | 575.00 | 580.00 | 560.00 | 575.00 | 548.73 | 8,992,900 |
| 2024-04-23 | 570.00 | 585.00 | 565.00 | 575.00 | 548.73 | 7,315,000 |
| 2024-04-22 | 570.00 | 585.00 | 560.00 | 570.00 | 543.96 | 5,144,400 |
| 2024-04-19 | 580.00 | 580.00 | 555.00 | 570.00 | 543.96 | 4,222,200 |
| 2024-04-18 | 580.00 | 595.00 | 550.00 | 580.00 | 553.50 | 4,985,400 |
| 2024-04-17 | 570.00 | 585.00 | 555.00 | 585.00 | 558.27 | 4,398,100 |
| 2024-04-16 | 550.00 | 575.00 | 540.00 | 575.00 | 548.73 | 4,156,500 |
| 2024-04-05 | 550.00 | 565.00 | 535.00 | 550.00 | 524.87 | 6,040,100 |
| 2024-04-04 | 540.00 | 575.00 | 540.00 | 550.00 | 524.87 | 7,750,500 |
| 2024-04-03 | 605.00 | 620.00 | 530.00 | 540.00 | 515.33 | 13,524,700 |
| 2024-04-02 | 600.00 | 615.00 | 590.00 | 605.00 | 577.36 | 8,750,400 |
| 2024-04-01 | 575.00 | 640.00 | 570.00 | 600.00 | 572.59 | 12,039,600 |
| 2024-03-28 | 585.00 | 590.00 | 560.00 | 575.00 | 548.73 | 13,208,000 |
| 2024-03-27 | 545.00 | 590.00 | 545.00 | 590.00 | 563.04 | 12,758,100 |
| 2024-03-26 | 560.00 | 560.00 | 560.00 | 560.00 | 534.41 | 0 |
| 2024-03-25 | 560.00 | 560.00 | 560.00 | 560.00 | 534.41 | 0 |
| 2024-03-22 | 520.00 | 590.00 | 498.00 | 560.00 | 534.41 | 15,287,400 |
| 2024-03-21 | 510.00 | 535.00 | 488.00 | 515.00 | 491.47 | 15,848,000 |
| 2024-03-20 | 480.00 | 600.00 | 472.00 | 510.00 | 486.70 | 30,721,100 |
| 2024-03-19 | 456.00 | 480.00 | 436.00 | 480.00 | 458.07 | 12,544,900 |
| 2024-03-18 | 440.00 | 470.00 | 434.00 | 456.00 | 435.17 | 14,298,700 |
| 2024-03-15 | 442.00 | 444.00 | 432.00 | 440.00 | 419.90 | 8,569,900 |
| 2024-03-14 | 438.00 | 444.00 | 428.00 | 440.00 | 419.90 | 12,440,400 |
| 2024-03-13 | 440.00 | 446.00 | 430.00 | 438.00 | 417.99 | 9,613,000 |
| 2024-03-08 | 434.00 | 456.00 | 428.00 | 440.00 | 419.90 | 12,815,500 |
| 2024-03-07 | 424.00 | 438.00 | 424.00 | 434.00 | 414.17 | 9,898,900 |
| 2024-03-06 | 416.00 | 430.00 | 412.00 | 422.00 | 402.72 | 10,172,700 |
| 2024-03-05 | 414.00 | 418.00 | 404.00 | 414.00 | 395.08 | 10,265,800 |
| 2024-03-04 | 416.00 | 426.00 | 408.00 | 414.00 | 395.08 | 8,753,100 |
| 2024-03-01 | 426.00 | 430.00 | 414.00 | 416.00 | 396.99 | 7,610,700 |
| 2024-02-29 | 436.00 | 440.00 | 424.00 | 426.00 | 406.54 | 10,855,900 |
| 2024-02-28 | 430.00 | 434.00 | 424.00 | 434.00 | 414.17 | 9,619,500 |
| 2024-02-27 | 422.00 | 430.00 | 408.00 | 430.00 | 410.35 | 12,115,100 |
| 2024-02-26 | 402.00 | 430.00 | 402.00 | 422.00 | 402.72 | 14,548,000 |
| 2024-02-23 | 402.00 | 410.00 | 390.00 | 404.00 | 385.54 | 10,380,000 |
| 2024-02-22 | 390.00 | 412.00 | 390.00 | 402.00 | 383.63 | 13,793,300 |
| 2024-02-21 | 400.00 | 406.00 | 388.00 | 390.00 | 372.18 | 7,305,100 |
| 2024-02-20 | 390.00 | 402.00 | 376.00 | 400.00 | 381.72 | 13,083,200 |
| 2024-02-19 | 392.00 | 402.00 | 386.00 | 390.00 | 372.18 | 11,061,000 |
| 2024-02-16 | 382.00 | 398.00 | 378.00 | 392.00 | 374.09 | 10,498,300 |
| 2024-02-15 | 360.00 | 400.00 | 352.00 | 382.00 | 364.55 | 11,849,900 |
| 2024-02-13 | 410.00 | 410.00 | 350.00 | 354.00 | 337.83 | 6,348,000 |
| 2024-02-12 | 468.00 | 470.00 | 408.00 | 410.00 | 391.27 | 8,553,100 |
| 2024-02-07 | 462.00 | 530.00 | 456.00 | 468.00 | 446.62 | 24,935,700 |
| 2024-02-06 | 456.00 | 478.00 | 452.00 | 462.00 | 440.89 | 14,166,400 |
| 2024-02-05 | 482.00 | 482.00 | 450.00 | 456.00 | 435.17 | 9,411,200 |
| 2024-02-02 | 480.00 | 492.00 | 480.00 | 482.00 | 459.98 | 9,216,700 |
| 2024-02-01 | 470.00 | 494.00 | 458.00 | 480.00 | 458.07 | 13,788,000 |
| 2024-01-31 | 440.00 | 464.00 | 436.00 | 464.00 | 442.80 | 9,315,300 |
| 2024-01-30 | 434.00 | 462.00 | 434.00 | 440.00 | 419.90 | 9,680,800 |
| 2024-01-29 | 430.00 | 438.00 | 426.00 | 434.00 | 414.17 | 6,298,700 |
| 2024-01-26 | 438.00 | 438.00 | 426.00 | 428.00 | 408.44 | 5,815,400 |
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.