Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 234.00 | 238.00 | 234.00 | 238.00 | 220.38 | 3,098,500 |
| 2022-10-31 | 234.00 | 234.00 | 232.00 | 234.00 | 216.67 | 1,524,200 |
| 2022-10-28 | 228.00 | 234.00 | 228.00 | 232.00 | 214.82 | 2,444,500 |
| 2022-10-27 | 230.00 | 232.00 | 226.00 | 228.00 | 211.12 | 1,205,900 |
| 2022-10-26 | 228.00 | 234.00 | 226.00 | 230.00 | 212.97 | 1,328,700 |
| 2022-10-25 | 236.00 | 236.00 | 226.00 | 230.00 | 212.97 | 2,090,000 |
| 2022-10-24 | 230.00 | 234.00 | 228.00 | 232.00 | 214.82 | 2,947,700 |
| 2022-10-21 | 232.00 | 234.00 | 228.00 | 230.00 | 212.97 | 3,237,700 |
| 2022-10-20 | 228.00 | 232.00 | 226.00 | 232.00 | 214.82 | 1,294,300 |
| 2022-10-19 | 228.00 | 232.00 | 224.00 | 226.00 | 209.27 | 1,981,400 |
| 2022-10-18 | 224.00 | 228.00 | 220.00 | 228.00 | 211.12 | 2,034,700 |
| 2022-10-17 | 224.00 | 226.00 | 218.00 | 224.00 | 207.41 | 2,935,400 |
| 2022-10-14 | 234.00 | 238.00 | 216.00 | 224.00 | 207.41 | 5,618,600 |
| 2022-10-13 | 224.00 | 236.00 | 222.00 | 232.00 | 214.82 | 4,470,500 |
| 2022-10-12 | 228.00 | 230.00 | 212.00 | 224.00 | 207.41 | 3,531,500 |
| 2022-10-11 | 228.00 | 230.00 | 226.00 | 226.00 | 209.27 | 2,457,700 |
| 2022-10-10 | 234.00 | 234.00 | 226.00 | 228.00 | 211.12 | 3,400,300 |
| 2022-10-07 | 234.00 | 238.00 | 232.00 | 234.00 | 216.67 | 2,275,000 |
| 2022-10-06 | 232.00 | 244.00 | 228.00 | 234.00 | 216.67 | 5,952,600 |
| 2022-10-05 | 230.00 | 236.00 | 228.00 | 230.00 | 212.97 | 3,823,700 |
| 2022-10-04 | 228.00 | 238.00 | 226.00 | 228.00 | 211.12 | 4,694,000 |
| 2022-10-03 | 240.00 | 244.00 | 228.00 | 228.00 | 211.12 | 7,334,600 |
| 2022-09-30 | 236.00 | 256.00 | 226.00 | 240.00 | 222.23 | 22,667,300 |
| 2022-09-29 | 256.00 | 266.00 | 242.00 | 242.00 | 224.08 | 10,337,000 |
| 2022-09-28 | 274.00 | 274.00 | 260.00 | 260.00 | 240.75 | 10,443,000 |
| 2022-09-27 | 308.00 | 310.00 | 278.00 | 278.00 | 257.42 | 12,577,900 |
| 2022-09-26 | 262.00 | 302.00 | 262.00 | 298.00 | 275.94 | 37,764,500 |
| 2022-09-23 | 264.00 | 288.00 | 262.00 | 264.00 | 244.45 | 13,614,800 |
| 2022-09-22 | 246.00 | 264.00 | 242.00 | 264.00 | 244.45 | 14,996,400 |
| 2022-09-21 | 240.00 | 252.00 | 240.00 | 246.00 | 227.79 | 7,722,300 |
| 2022-09-20 | 244.00 | 246.00 | 236.00 | 240.00 | 222.23 | 5,257,900 |
| 2022-09-19 | 238.00 | 246.00 | 238.00 | 242.00 | 224.08 | 5,358,200 |
| 2022-09-16 | 234.00 | 254.00 | 234.00 | 238.00 | 220.38 | 4,141,100 |
| 2022-09-15 | 238.00 | 242.00 | 230.00 | 230.00 | 212.97 | 4,768,400 |
| 2022-09-14 | 240.00 | 256.00 | 232.00 | 238.00 | 220.38 | 9,007,500 |
| 2022-09-13 | 238.00 | 240.00 | 232.00 | 238.00 | 220.38 | 1,615,000 |
| 2022-09-12 | 244.00 | 244.00 | 236.00 | 236.00 | 218.53 | 1,494,800 |
| 2022-09-09 | 236.00 | 244.00 | 224.00 | 242.00 | 224.08 | 10,853,000 |
| 2022-09-08 | 240.00 | 256.00 | 236.00 | 240.00 | 222.23 | 6,601,400 |
| 2022-09-07 | 244.00 | 248.00 | 238.00 | 240.00 | 222.23 | 1,894,400 |
| 2022-09-06 | 246.00 | 250.00 | 238.00 | 244.00 | 225.93 | 3,237,200 |
| 2022-09-05 | 224.00 | 246.00 | 222.00 | 242.00 | 224.08 | 10,137,500 |
| 2022-09-02 | 226.00 | 228.00 | 222.00 | 226.00 | 209.27 | 2,691,400 |
| 2022-09-01 | 222.00 | 230.00 | 216.00 | 226.00 | 209.27 | 2,387,100 |
| 2022-08-31 | 228.00 | 240.00 | 222.00 | 224.00 | 207.41 | 2,110,000 |
| 2022-08-30 | 236.00 | 236.00 | 222.00 | 222.00 | 205.56 | 2,619,000 |
| 2022-08-29 | 254.00 | 254.00 | 238.00 | 238.00 | 220.38 | 4,531,100 |
| 2022-08-26 | 250.00 | 258.00 | 250.00 | 254.00 | 235.19 | 4,875,900 |
| 2022-08-25 | 242.00 | 272.00 | 234.00 | 250.00 | 231.49 | 11,740,200 |
| 2022-08-24 | 216.00 | 240.00 | 216.00 | 240.00 | 222.23 | 7,148,300 |
| 2022-08-23 | 210.00 | 224.00 | 208.00 | 216.00 | 200.01 | 2,926,800 |
| 2022-08-22 | 210.00 | 216.00 | 208.00 | 210.00 | 194.45 | 1,694,600 |
| 2022-08-19 | 204.00 | 216.00 | 202.00 | 212.00 | 196.30 | 2,864,200 |
| 2022-08-18 | 204.00 | 206.00 | 200.00 | 204.00 | 188.90 | 714,700 |
| 2022-08-16 | 200.00 | 206.00 | 199.00 | 204.00 | 188.90 | 1,570,100 |
| 2022-08-15 | 204.00 | 204.00 | 198.00 | 202.00 | 187.04 | 2,032,600 |
| 2022-08-12 | 204.00 | 206.00 | 200.00 | 204.00 | 188.90 | 2,464,800 |
| 2022-08-11 | 206.00 | 206.00 | 200.00 | 204.00 | 188.90 | 2,558,500 |
| 2022-08-10 | 204.00 | 216.00 | 200.00 | 202.00 | 187.04 | 1,263,300 |
| 2022-08-09 | 210.00 | 210.00 | 202.00 | 206.00 | 190.75 | 1,040,300 |
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.