Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 378.00 | 390.00 | 376.00 | 384.00 | 366.46 | 4,312,200 |
| 2023-10-27 | 396.00 | 396.00 | 374.00 | 376.00 | 358.82 | 3,105,600 |
| 2023-10-26 | 398.00 | 402.00 | 390.00 | 396.00 | 377.91 | 3,209,800 |
| 2023-10-25 | 396.00 | 404.00 | 394.00 | 398.00 | 379.82 | 5,105,500 |
| 2023-10-24 | 384.00 | 400.00 | 384.00 | 396.00 | 377.91 | 4,511,300 |
| 2023-10-23 | 392.00 | 396.00 | 380.00 | 384.00 | 366.46 | 2,683,900 |
| 2023-10-20 | 388.00 | 394.00 | 386.00 | 392.00 | 374.09 | 2,665,900 |
| 2023-10-19 | 388.00 | 394.00 | 386.00 | 388.00 | 370.27 | 3,205,100 |
| 2023-10-18 | 388.00 | 392.00 | 374.00 | 388.00 | 370.27 | 5,280,700 |
| 2023-10-17 | 394.00 | 412.00 | 388.00 | 388.00 | 370.27 | 4,942,100 |
| 2023-10-16 | 392.00 | 400.00 | 390.00 | 394.00 | 376.00 | 3,528,600 |
| 2023-10-13 | 388.00 | 398.00 | 386.00 | 392.00 | 374.09 | 3,108,900 |
| 2023-10-12 | 416.00 | 418.00 | 384.00 | 388.00 | 370.27 | 4,689,800 |
| 2023-10-11 | 412.00 | 426.00 | 410.00 | 416.00 | 396.99 | 5,038,200 |
| 2023-10-10 | 412.00 | 416.00 | 408.00 | 414.00 | 395.08 | 4,027,200 |
| 2023-10-09 | 424.00 | 428.00 | 410.00 | 412.00 | 393.18 | 4,193,700 |
| 2023-10-06 | 424.00 | 430.00 | 408.00 | 424.00 | 404.63 | 5,650,100 |
| 2023-10-05 | 384.00 | 424.00 | 380.00 | 424.00 | 404.63 | 7,765,500 |
| 2023-10-04 | 394.00 | 394.00 | 384.00 | 384.00 | 366.46 | 3,905,600 |
| 2023-10-03 | 406.00 | 408.00 | 392.00 | 394.00 | 376.00 | 3,098,000 |
| 2023-10-02 | 406.00 | 412.00 | 380.00 | 406.00 | 387.45 | 6,464,900 |
| 2023-09-29 | 394.00 | 412.00 | 384.00 | 406.00 | 387.45 | 5,283,100 |
| 2023-09-27 | 378.00 | 398.00 | 376.00 | 394.00 | 376.00 | 6,439,500 |
| 2023-09-26 | 378.00 | 386.00 | 372.00 | 378.00 | 360.73 | 3,251,900 |
| 2023-09-25 | 382.00 | 386.00 | 366.00 | 378.00 | 360.73 | 4,704,600 |
| 2023-09-22 | 368.00 | 394.00 | 368.00 | 382.00 | 364.55 | 4,472,200 |
| 2023-09-21 | 376.00 | 382.00 | 374.00 | 378.00 | 360.73 | 4,051,100 |
| 2023-09-20 | 376.00 | 392.00 | 370.00 | 378.00 | 360.73 | 4,548,100 |
| 2023-09-19 | 386.00 | 386.00 | 364.00 | 376.00 | 358.82 | 3,848,300 |
| 2023-09-18 | 372.00 | 390.00 | 368.00 | 386.00 | 368.36 | 5,734,700 |
| 2023-09-15 | 382.00 | 382.00 | 372.00 | 372.00 | 355.00 | 2,844,300 |
| 2023-09-14 | 404.00 | 404.00 | 366.00 | 380.00 | 362.64 | 6,701,100 |
| 2023-09-13 | 372.00 | 406.00 | 366.00 | 402.00 | 383.63 | 6,771,600 |
| 2023-09-12 | 378.00 | 378.00 | 358.00 | 372.00 | 355.00 | 3,487,100 |
| 2023-09-11 | 370.00 | 388.00 | 368.00 | 378.00 | 360.73 | 5,262,300 |
| 2023-09-08 | 360.00 | 378.00 | 356.00 | 370.00 | 353.09 | 8,054,300 |
| 2023-09-07 | 370.00 | 380.00 | 354.00 | 358.00 | 341.64 | 4,184,800 |
| 2023-09-06 | 378.00 | 378.00 | 364.00 | 370.00 | 353.09 | 3,436,600 |
| 2023-09-05 | 392.00 | 396.00 | 370.00 | 378.00 | 360.73 | 4,655,100 |
| 2023-09-04 | 366.00 | 406.00 | 366.00 | 394.00 | 376.00 | 6,837,300 |
| 2023-09-01 | 376.00 | 376.00 | 364.00 | 366.00 | 349.28 | 2,967,500 |
| 2023-08-31 | 408.00 | 408.00 | 364.00 | 374.00 | 356.91 | 3,048,400 |
| 2023-08-30 | 424.00 | 436.00 | 408.00 | 408.00 | 389.36 | 6,042,200 |
| 2023-08-29 | 450.00 | 450.00 | 390.00 | 424.00 | 404.63 | 6,456,500 |
| 2023-08-28 | 404.00 | 444.00 | 402.00 | 442.00 | 421.81 | 8,431,500 |
| 2023-08-25 | 396.00 | 404.00 | 396.00 | 402.00 | 383.63 | 4,284,500 |
| 2023-08-24 | 396.00 | 406.00 | 392.00 | 396.00 | 377.91 | 4,212,900 |
| 2023-08-23 | 366.00 | 400.00 | 366.00 | 398.00 | 379.82 | 5,142,300 |
| 2023-08-22 | 404.00 | 410.00 | 344.00 | 366.00 | 349.28 | 11,447,400 |
| 2023-08-21 | 406.00 | 410.00 | 402.00 | 404.00 | 385.54 | 4,723,200 |
| 2023-08-18 | 408.00 | 414.00 | 400.00 | 406.00 | 387.45 | 5,381,300 |
| 2023-08-16 | 426.00 | 428.00 | 410.00 | 410.00 | 391.27 | 4,399,900 |
| 2023-08-15 | 408.00 | 436.00 | 408.00 | 424.00 | 404.63 | 7,720,200 |
| 2023-08-14 | 408.00 | 414.00 | 400.00 | 408.00 | 389.36 | 4,806,100 |
| 2023-08-11 | 408.00 | 414.00 | 400.00 | 408.00 | 389.36 | 4,747,300 |
| 2023-08-10 | 406.00 | 412.00 | 404.00 | 410.00 | 391.27 | 4,443,200 |
| 2023-08-09 | 408.00 | 414.00 | 394.00 | 406.00 | 387.45 | 5,961,000 |
| 2023-08-08 | 374.00 | 414.00 | 372.00 | 408.00 | 389.36 | 7,124,500 |
| 2023-08-07 | 360.00 | 374.00 | 360.00 | 372.00 | 355.00 | 5,235,300 |
| 2023-08-04 | 362.00 | 362.00 | 342.00 | 360.00 | 343.55 | 5,909,700 |
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.