Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 204.00 | 208.00 | 200.00 | 204.00 | 188.90 | 1,120,000 |
| 2023-01-24 | 204.00 | 210.00 | 202.00 | 204.00 | 188.90 | 1,836,500 |
| 2023-01-20 | 196.00 | 226.00 | 195.00 | 204.00 | 188.90 | 3,974,600 |
| 2023-01-19 | 194.00 | 197.00 | 192.00 | 196.00 | 181.49 | 241,500 |
| 2023-01-18 | 197.00 | 197.00 | 192.00 | 194.00 | 179.64 | 291,600 |
| 2023-01-17 | 194.00 | 197.00 | 194.00 | 197.00 | 182.41 | 448,900 |
| 2023-01-16 | 194.00 | 195.00 | 191.00 | 194.00 | 179.64 | 330,700 |
| 2023-01-13 | 194.00 | 195.00 | 192.00 | 194.00 | 179.64 | 250,600 |
| 2023-01-12 | 197.00 | 197.00 | 190.00 | 194.00 | 179.64 | 385,100 |
| 2023-01-11 | 195.00 | 199.00 | 194.00 | 196.00 | 181.49 | 265,300 |
| 2023-01-10 | 194.00 | 197.00 | 188.00 | 195.00 | 180.56 | 775,600 |
| 2023-01-09 | 193.00 | 198.00 | 191.00 | 196.00 | 181.49 | 466,000 |
| 2023-01-06 | 193.00 | 195.00 | 192.00 | 193.00 | 178.71 | 459,000 |
| 2023-01-05 | 195.00 | 195.00 | 191.00 | 193.00 | 178.71 | 838,500 |
| 2023-01-04 | 195.00 | 196.00 | 193.00 | 195.00 | 180.56 | 370,500 |
| 2023-01-03 | 196.00 | 197.00 | 190.00 | 195.00 | 180.56 | 603,100 |
| 2023-01-02 | 200.00 | 200.00 | 193.00 | 196.00 | 181.49 | 1,077,000 |
| 2022-12-30 | 200.00 | 202.00 | 193.00 | 200.00 | 185.19 | 782,900 |
| 2022-12-29 | 196.00 | 200.00 | 196.00 | 200.00 | 185.19 | 537,700 |
| 2022-12-28 | 197.00 | 199.00 | 193.00 | 196.00 | 181.49 | 350,000 |
| 2022-12-27 | 197.00 | 199.00 | 192.00 | 197.00 | 182.41 | 545,800 |
| 2022-12-26 | 197.00 | 202.00 | 192.00 | 197.00 | 182.41 | 566,500 |
| 2022-12-23 | 192.00 | 202.00 | 192.00 | 198.00 | 183.34 | 594,100 |
| 2022-12-22 | 200.00 | 202.00 | 196.00 | 202.00 | 187.04 | 659,800 |
| 2022-12-21 | 204.00 | 204.00 | 195.00 | 202.00 | 187.04 | 570,400 |
| 2022-12-20 | 204.00 | 204.00 | 198.00 | 204.00 | 188.90 | 692,700 |
| 2022-12-19 | 204.00 | 206.00 | 199.00 | 206.00 | 190.75 | 1,000,000 |
| 2022-12-16 | 202.00 | 208.00 | 198.00 | 204.00 | 188.90 | 1,336,000 |
| 2022-12-15 | 202.00 | 206.00 | 200.00 | 204.00 | 188.90 | 1,121,900 |
| 2022-12-14 | 208.00 | 208.00 | 200.00 | 204.00 | 188.90 | 767,100 |
| 2022-12-13 | 206.00 | 208.00 | 202.00 | 208.00 | 192.60 | 1,106,200 |
| 2022-12-12 | 206.00 | 208.00 | 199.00 | 206.00 | 190.75 | 738,600 |
| 2022-12-09 | 210.00 | 216.00 | 200.00 | 206.00 | 190.75 | 654,500 |
| 2022-12-08 | 220.00 | 222.00 | 206.00 | 210.00 | 194.45 | 1,267,400 |
| 2022-12-07 | 226.00 | 226.00 | 220.00 | 220.00 | 203.71 | 969,700 |
| 2022-12-06 | 228.00 | 230.00 | 220.00 | 226.00 | 209.27 | 740,300 |
| 2022-12-05 | 228.00 | 232.00 | 226.00 | 228.00 | 211.12 | 1,198,900 |
| 2022-12-02 | 228.00 | 230.00 | 226.00 | 228.00 | 211.12 | 608,700 |
| 2022-12-01 | 224.00 | 230.00 | 222.00 | 228.00 | 211.12 | 1,191,100 |
| 2022-11-30 | 222.00 | 228.00 | 220.00 | 224.00 | 207.41 | 1,161,800 |
| 2022-11-29 | 226.00 | 226.00 | 220.00 | 222.00 | 205.56 | 753,100 |
| 2022-11-28 | 228.00 | 228.00 | 224.00 | 226.00 | 209.27 | 521,900 |
| 2022-11-25 | 230.00 | 230.00 | 226.00 | 230.00 | 212.97 | 704,000 |
| 2022-11-24 | 232.00 | 232.00 | 226.00 | 230.00 | 212.97 | 1,442,600 |
| 2022-11-23 | 232.00 | 232.00 | 230.00 | 232.00 | 214.82 | 981,900 |
| 2022-11-22 | 230.00 | 232.00 | 228.00 | 232.00 | 214.82 | 1,402,700 |
| 2022-11-21 | 230.00 | 232.00 | 228.00 | 230.00 | 212.97 | 1,314,900 |
| 2022-11-18 | 230.00 | 230.00 | 226.00 | 230.00 | 212.97 | 1,009,800 |
| 2022-11-17 | 230.00 | 232.00 | 228.00 | 230.00 | 212.97 | 999,600 |
| 2022-11-16 | 232.00 | 232.00 | 228.00 | 230.00 | 212.97 | 1,087,400 |
| 2022-11-15 | 234.00 | 236.00 | 226.00 | 232.00 | 214.82 | 1,906,000 |
| 2022-11-14 | 232.00 | 232.00 | 228.00 | 232.00 | 214.82 | 1,244,100 |
| 2022-11-11 | 230.00 | 234.00 | 228.00 | 232.00 | 214.82 | 869,600 |
| 2022-11-10 | 236.00 | 242.00 | 226.00 | 230.00 | 212.97 | 1,731,400 |
| 2022-11-09 | 234.00 | 240.00 | 234.00 | 236.00 | 218.53 | 1,838,500 |
| 2022-11-08 | 232.00 | 234.00 | 226.00 | 234.00 | 216.67 | 887,400 |
| 2022-11-07 | 232.00 | 236.00 | 230.00 | 232.00 | 214.82 | 1,388,900 |
| 2022-11-04 | 236.00 | 236.00 | 230.00 | 236.00 | 218.53 | 760,100 |
| 2022-11-03 | 240.00 | 240.00 | 234.00 | 236.00 | 218.53 | 1,256,300 |
| 2022-11-02 | 238.00 | 242.00 | 238.00 | 238.00 | 220.38 | 1,929,200 |
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.