Sepeda Bersama Indonesia Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	208.00	210.00	206.00	210.00	194.45	546,900
2023-04-28	206.00	212.00	206.00	208.00	192.60	894,900
2023-04-27	204.00	206.00	202.00	206.00	190.75	381,700
2023-04-26	204.00	206.00	202.00	204.00	188.90	338,500
2023-04-18	206.00	208.00	204.00	206.00	190.75	521,700
2023-04-17	208.00	208.00	202.00	206.00	190.75	837,200
2023-04-14	204.00	208.00	202.00	206.00	190.75	909,700
2023-04-13	206.00	210.00	204.00	206.00	190.75	709,300
2023-04-12	206.00	208.00	202.00	206.00	190.75	742,300
2023-04-11	200.00	212.00	200.00	208.00	192.60	1,019,600
2023-04-10	208.00	208.00	200.00	200.00	185.19	755,100
2023-04-06	212.00	214.00	206.00	206.00	190.75	773,600
2023-04-05	212.00	212.00	208.00	212.00	196.30	896,700
2023-04-04	212.00	212.00	210.00	212.00	196.30	1,027,600
2023-04-03	210.00	214.00	206.00	212.00	196.30	620,000
2023-03-31	214.00	216.00	210.00	212.00	196.30	597,300
2023-03-30	214.00	218.00	212.00	214.00	198.16	1,182,500
2023-03-29	216.00	218.00	212.00	214.00	198.16	974,200
2023-03-28	214.00	216.00	212.00	216.00	200.01	1,491,700
2023-03-27	210.00	218.00	210.00	214.00	198.16	1,491,200
2023-03-24	208.00	210.00	208.00	210.00	194.45	980,100
2023-03-21	206.00	208.00	204.00	208.00	192.60	1,019,700
2023-03-20	206.00	210.00	204.00	208.00	192.60	1,122,700
2023-03-17	208.00	210.00	206.00	208.00	192.60	1,142,300
2023-03-16	204.00	212.00	204.00	208.00	192.60	1,230,600
2023-03-15	212.00	214.00	204.00	208.00	192.60	1,220,300
2023-03-14	206.00	212.00	204.00	212.00	196.30	1,010,000
2023-03-13	210.00	212.00	204.00	208.00	192.60	1,330,000
2023-03-10	216.00	216.00	210.00	210.00	194.45	935,500
2023-03-09	214.00	216.00	210.00	216.00	200.01	1,374,600
2023-03-08	216.00	220.00	214.00	216.00	200.01	1,475,200
2023-03-07	210.00	230.00	202.00	216.00	200.01	3,520,400
2023-03-06	214.00	214.00	206.00	210.00	194.45	615,700
2023-03-03	214.00	218.00	212.00	214.00	198.16	750,100
2023-03-02	214.00	218.00	212.00	214.00	198.16	1,108,200
2023-03-01	212.00	220.00	208.00	214.00	198.16	1,119,700
2023-02-28	218.00	220.00	208.00	212.00	196.30	1,283,000
2023-02-27	228.00	228.00	220.00	220.00	203.71	875,000
2023-02-24	226.00	230.00	216.00	230.00	212.97	1,919,100
2023-02-23	250.00	250.00	230.00	230.00	212.97	15,615,000
2023-02-22	224.00	254.00	210.00	246.00	227.79	34,928,500
2023-02-21	226.00	250.00	216.00	224.00	207.41	25,409,600
2023-02-20	240.00	266.00	224.00	224.00	207.41	47,334,500
2023-02-17	238.00	254.00	236.00	240.00	222.23	14,761,700
2023-02-16	240.00	250.00	236.00	238.00	220.38	1,897,200
2023-02-15	234.00	244.00	234.00	238.00	220.38	2,556,600
2023-02-14	226.00	254.00	224.00	234.00	216.67	8,608,500
2023-02-13	224.00	228.00	224.00	226.00	209.27	1,266,100
2023-02-10	220.00	226.00	214.00	224.00	207.41	1,985,600
2023-02-09	220.00	224.00	216.00	220.00	203.71	775,000
2023-02-08	216.00	220.00	210.00	220.00	203.71	1,042,700
2023-02-07	216.00	216.00	206.00	216.00	200.01	968,800
2023-02-06	210.00	220.00	210.00	218.00	201.86	2,068,300
2023-02-03	208.00	216.00	206.00	212.00	196.30	1,806,000
2023-02-02	208.00	210.00	206.00	208.00	192.60	1,045,100
2023-02-01	206.00	210.00	206.00	210.00	194.45	581,000
2023-01-31	208.00	208.00	204.00	206.00	190.75	786,000
2023-01-30	208.00	208.00	202.00	208.00	192.60	413,700
2023-01-27	204.00	212.00	202.00	208.00	192.60	1,263,400
2023-01-26	204.00	206.00	198.00	206.00	190.75	1,126,500

← NewerPage 15 of 19 · 1,111 trading daysOlder →

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.