Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 434.00 | 452.00 | 428.00 | 438.00 | 417.99 | 6,675,200 |
| 2024-01-24 | 442.00 | 450.00 | 434.00 | 434.00 | 414.17 | 5,402,800 |
| 2024-01-23 | 450.00 | 452.00 | 438.00 | 442.00 | 421.81 | 5,649,700 |
| 2024-01-22 | 454.00 | 456.00 | 440.00 | 450.00 | 429.44 | 6,934,100 |
| 2024-01-19 | 444.00 | 470.00 | 442.00 | 454.00 | 433.26 | 8,973,200 |
| 2024-01-18 | 442.00 | 446.00 | 438.00 | 444.00 | 423.71 | 5,361,500 |
| 2024-01-17 | 440.00 | 444.00 | 424.00 | 442.00 | 421.81 | 5,559,800 |
| 2024-01-16 | 434.00 | 444.00 | 432.00 | 440.00 | 419.90 | 5,468,200 |
| 2024-01-15 | 426.00 | 426.00 | 426.00 | 426.00 | 406.54 | 0 |
| 2024-01-12 | 424.00 | 430.00 | 422.00 | 426.00 | 406.54 | 5,221,400 |
| 2024-01-11 | 416.00 | 430.00 | 414.00 | 424.00 | 404.63 | 6,763,400 |
| 2024-01-10 | 412.00 | 430.00 | 410.00 | 416.00 | 396.99 | 7,056,300 |
| 2024-01-09 | 402.00 | 416.00 | 402.00 | 412.00 | 393.18 | 5,584,200 |
| 2024-01-08 | 400.00 | 406.00 | 398.00 | 402.00 | 383.63 | 3,586,800 |
| 2024-01-05 | 402.00 | 404.00 | 396.00 | 400.00 | 381.72 | 2,983,000 |
| 2024-01-04 | 390.00 | 404.00 | 384.00 | 402.00 | 383.63 | 4,891,200 |
| 2024-01-03 | 404.00 | 404.00 | 384.00 | 390.00 | 372.18 | 3,759,400 |
| 2024-01-02 | 398.00 | 412.00 | 396.00 | 402.00 | 383.63 | 4,548,300 |
| 2023-12-29 | 400.00 | 400.00 | 392.00 | 398.00 | 379.82 | 2,198,100 |
| 2023-12-28 | 396.00 | 404.00 | 394.00 | 400.00 | 381.72 | 2,939,500 |
| 2023-12-27 | 394.00 | 398.00 | 394.00 | 396.00 | 377.91 | 3,160,100 |
| 2023-12-22 | 392.00 | 396.00 | 390.00 | 394.00 | 376.00 | 3,612,000 |
| 2023-12-21 | 392.00 | 398.00 | 388.00 | 392.00 | 374.09 | 4,454,600 |
| 2023-12-20 | 390.00 | 396.00 | 388.00 | 392.00 | 374.09 | 4,268,400 |
| 2023-12-19 | 388.00 | 394.00 | 388.00 | 390.00 | 372.18 | 4,171,700 |
| 2023-12-18 | 394.00 | 394.00 | 388.00 | 388.00 | 370.27 | 5,212,800 |
| 2023-12-15 | 394.00 | 398.00 | 390.00 | 394.00 | 376.00 | 4,677,000 |
| 2023-12-14 | 378.00 | 398.00 | 378.00 | 394.00 | 376.00 | 8,103,800 |
| 2023-12-13 | 368.00 | 386.00 | 368.00 | 378.00 | 360.73 | 5,295,800 |
| 2023-12-12 | 366.00 | 368.00 | 358.00 | 368.00 | 351.19 | 3,807,500 |
| 2023-12-11 | 372.00 | 372.00 | 358.00 | 366.00 | 349.28 | 3,424,600 |
| 2023-12-08 | 376.00 | 376.00 | 368.00 | 372.00 | 355.00 | 3,093,900 |
| 2023-12-07 | 386.00 | 390.00 | 366.00 | 376.00 | 358.82 | 3,255,200 |
| 2023-12-06 | 376.00 | 386.00 | 368.00 | 386.00 | 368.36 | 4,296,500 |
| 2023-12-05 | 372.00 | 376.00 | 366.00 | 376.00 | 358.82 | 3,832,200 |
| 2023-12-04 | 370.00 | 372.00 | 362.00 | 372.00 | 355.00 | 2,786,000 |
| 2023-12-01 | 378.00 | 382.00 | 370.00 | 370.00 | 353.09 | 3,743,200 |
| 2023-11-30 | 378.00 | 382.00 | 374.00 | 378.00 | 360.73 | 2,647,400 |
| 2023-11-29 | 384.00 | 388.00 | 376.00 | 376.00 | 358.82 | 2,988,000 |
| 2023-11-28 | 390.00 | 390.00 | 382.00 | 384.00 | 366.46 | 2,652,700 |
| 2023-11-27 | 390.00 | 396.00 | 388.00 | 390.00 | 372.18 | 3,121,300 |
| 2023-11-24 | 392.00 | 398.00 | 380.00 | 390.00 | 372.18 | 2,878,800 |
| 2023-11-23 | 392.00 | 394.00 | 388.00 | 392.00 | 374.09 | 2,778,600 |
| 2023-11-22 | 390.00 | 394.00 | 388.00 | 392.00 | 374.09 | 2,951,700 |
| 2023-11-21 | 392.00 | 394.00 | 388.00 | 388.00 | 370.27 | 2,676,300 |
| 2023-11-20 | 390.00 | 394.00 | 388.00 | 392.00 | 374.09 | 2,654,800 |
| 2023-11-17 | 392.00 | 396.00 | 388.00 | 390.00 | 372.18 | 2,324,200 |
| 2023-11-16 | 392.00 | 398.00 | 388.00 | 390.00 | 372.18 | 2,886,200 |
| 2023-11-15 | 394.00 | 398.00 | 390.00 | 392.00 | 374.09 | 2,611,100 |
| 2023-11-14 | 396.00 | 398.00 | 390.00 | 392.00 | 374.09 | 2,706,200 |
| 2023-11-13 | 396.00 | 400.00 | 388.00 | 396.00 | 377.91 | 3,360,100 |
| 2023-11-10 | 396.00 | 398.00 | 388.00 | 396.00 | 377.91 | 3,390,000 |
| 2023-11-09 | 406.00 | 408.00 | 398.00 | 398.00 | 379.82 | 2,750,800 |
| 2023-11-08 | 412.00 | 414.00 | 396.00 | 406.00 | 387.45 | 2,717,300 |
| 2023-11-07 | 414.00 | 418.00 | 404.00 | 412.00 | 393.18 | 2,628,100 |
| 2023-11-06 | 394.00 | 418.00 | 394.00 | 412.00 | 393.18 | 5,145,200 |
| 2023-11-03 | 396.00 | 400.00 | 390.00 | 394.00 | 376.00 | 2,668,200 |
| 2023-11-02 | 388.00 | 400.00 | 386.00 | 396.00 | 377.91 | 4,392,800 |
| 2023-11-01 | 392.00 | 398.00 | 382.00 | 388.00 | 370.27 | 2,654,600 |
| 2023-10-31 | 384.00 | 396.00 | 382.00 | 394.00 | 376.00 | 4,799,100 |
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.