Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 324.00 | 344.00 | 324.00 | 342.00 | 326.37 | 6,894,900 |
| 2023-08-02 | 322.00 | 330.00 | 314.00 | 324.00 | 309.20 | 6,190,000 |
| 2023-08-01 | 324.00 | 328.00 | 320.00 | 320.00 | 305.38 | 5,442,200 |
| 2023-07-31 | 320.00 | 330.00 | 296.00 | 324.00 | 309.20 | 5,841,700 |
| 2023-07-28 | 320.00 | 322.00 | 310.00 | 320.00 | 305.38 | 3,641,100 |
| 2023-07-27 | 322.00 | 326.00 | 312.00 | 316.00 | 301.56 | 4,138,600 |
| 2023-07-26 | 322.00 | 328.00 | 320.00 | 322.00 | 307.29 | 3,507,000 |
| 2023-07-25 | 320.00 | 328.00 | 312.00 | 322.00 | 307.29 | 4,177,500 |
| 2023-07-24 | 316.00 | 330.00 | 316.00 | 320.00 | 305.38 | 3,818,500 |
| 2023-07-21 | 306.00 | 320.00 | 300.00 | 316.00 | 301.56 | 6,213,200 |
| 2023-07-20 | 300.00 | 310.00 | 300.00 | 306.00 | 292.02 | 3,926,900 |
| 2023-07-18 | 304.00 | 310.00 | 294.00 | 300.00 | 286.29 | 5,163,000 |
| 2023-07-17 | 380.00 | 380.00 | 294.00 | 304.00 | 290.11 | 5,372,800 |
| 2023-07-14 | 286.00 | 310.00 | 286.00 | 310.00 | 295.84 | 7,573,700 |
| 2023-07-13 | 276.00 | 294.00 | 272.00 | 286.00 | 272.93 | 4,994,900 |
| 2023-07-12 | 336.00 | 336.00 | 270.00 | 272.00 | 259.57 | 4,772,900 |
| 2023-07-11 | 342.00 | 342.00 | 258.00 | 272.00 | 259.57 | 6,548,300 |
| 2023-07-10 | 252.00 | 276.00 | 250.00 | 276.00 | 255.56 | 7,649,700 |
| 2023-07-07 | 244.00 | 262.00 | 242.00 | 254.00 | 235.19 | 8,168,200 |
| 2023-07-06 | 234.00 | 248.00 | 232.00 | 244.00 | 225.93 | 7,171,800 |
| 2023-07-05 | 230.00 | 244.00 | 230.00 | 234.00 | 216.67 | 8,469,000 |
| 2023-07-04 | 228.00 | 240.00 | 226.00 | 230.00 | 212.97 | 8,151,700 |
| 2023-07-03 | 228.00 | 236.00 | 224.00 | 226.00 | 209.27 | 10,586,300 |
| 2023-06-27 | 228.00 | 246.00 | 220.00 | 228.00 | 211.12 | 11,873,700 |
| 2023-06-26 | 260.00 | 260.00 | 200.00 | 228.00 | 211.12 | 10,620,700 |
| 2023-06-23 | 197.00 | 210.00 | 195.00 | 210.00 | 194.45 | 958,100 |
| 2023-06-22 | 196.00 | 198.00 | 192.00 | 198.00 | 183.34 | 763,900 |
| 2023-06-21 | 200.00 | 206.00 | 192.00 | 196.00 | 181.49 | 750,600 |
| 2023-06-20 | 196.00 | 199.00 | 189.00 | 198.00 | 183.34 | 745,900 |
| 2023-06-19 | 196.00 | 198.00 | 193.00 | 196.00 | 181.49 | 416,300 |
| 2023-06-16 | 195.00 | 206.00 | 195.00 | 195.00 | 180.56 | 1,649,300 |
| 2023-06-15 | 198.00 | 198.00 | 193.00 | 193.00 | 178.71 | 586,500 |
| 2023-06-14 | 197.00 | 198.00 | 196.00 | 198.00 | 183.34 | 547,100 |
| 2023-06-13 | 197.00 | 200.00 | 195.00 | 197.00 | 182.41 | 577,100 |
| 2023-06-12 | 195.00 | 197.00 | 195.00 | 197.00 | 182.41 | 544,700 |
| 2023-06-09 | 196.00 | 196.00 | 195.00 | 195.00 | 180.56 | 420,900 |
| 2023-06-08 | 197.00 | 198.00 | 196.00 | 196.00 | 181.49 | 548,800 |
| 2023-06-07 | 195.00 | 200.00 | 195.00 | 198.00 | 183.34 | 533,700 |
| 2023-06-06 | 196.00 | 197.00 | 193.00 | 196.00 | 181.49 | 323,600 |
| 2023-06-05 | 198.00 | 199.00 | 193.00 | 193.00 | 178.71 | 435,400 |
| 2023-05-31 | 198.00 | 199.00 | 195.00 | 198.00 | 183.34 | 408,900 |
| 2023-05-30 | 197.00 | 198.00 | 195.00 | 198.00 | 183.34 | 729,200 |
| 2023-05-29 | 196.00 | 200.00 | 195.00 | 197.00 | 182.41 | 609,900 |
| 2023-05-26 | 200.00 | 202.00 | 194.00 | 196.00 | 181.49 | 581,400 |
| 2023-05-25 | 200.00 | 202.00 | 195.00 | 202.00 | 187.04 | 594,200 |
| 2023-05-24 | 200.00 | 200.00 | 199.00 | 200.00 | 185.19 | 521,800 |
| 2023-05-23 | 199.00 | 202.00 | 198.00 | 200.00 | 185.19 | 516,600 |
| 2023-05-22 | 200.00 | 202.00 | 199.00 | 202.00 | 187.04 | 486,800 |
| 2023-05-19 | 200.00 | 200.00 | 198.00 | 200.00 | 185.19 | 440,500 |
| 2023-05-17 | 202.00 | 202.00 | 200.00 | 202.00 | 187.04 | 473,000 |
| 2023-05-16 | 204.00 | 204.00 | 200.00 | 202.00 | 187.04 | 459,000 |
| 2023-05-15 | 204.00 | 206.00 | 202.00 | 204.00 | 188.90 | 877,700 |
| 2023-05-12 | 206.00 | 206.00 | 202.00 | 204.00 | 188.90 | 700,500 |
| 2023-05-11 | 204.00 | 206.00 | 204.00 | 206.00 | 190.75 | 503,100 |
| 2023-05-10 | 206.00 | 208.00 | 202.00 | 206.00 | 190.75 | 677,100 |
| 2023-05-09 | 204.00 | 212.00 | 202.00 | 206.00 | 190.75 | 663,100 |
| 2023-05-08 | 206.00 | 208.00 | 204.00 | 204.00 | 188.90 | 770,800 |
| 2023-05-05 | 208.00 | 208.00 | 204.00 | 206.00 | 190.75 | 503,100 |
| 2023-05-04 | 208.00 | 210.00 | 204.00 | 206.00 | 190.75 | 473,900 |
| 2023-05-03 | 210.00 | 212.00 | 206.00 | 208.00 | 192.60 | 852,500 |
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.