Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 208.00 | 210.00 | 204.00 | 210.00 | 194.45 | 1,610,200 |
| 2022-08-05 | 204.00 | 212.00 | 200.00 | 206.00 | 190.75 | 1,785,500 |
| 2022-08-04 | 204.00 | 208.00 | 202.00 | 204.00 | 188.90 | 1,390,700 |
| 2022-08-03 | 206.00 | 206.00 | 199.00 | 204.00 | 188.90 | 1,638,300 |
| 2022-08-02 | 220.00 | 222.00 | 206.00 | 206.00 | 190.75 | 3,275,200 |
| 2022-08-01 | 226.00 | 228.00 | 218.00 | 220.00 | 203.71 | 1,279,600 |
| 2022-07-29 | 224.00 | 236.00 | 224.00 | 226.00 | 209.27 | 1,348,200 |
| 2022-07-28 | 228.00 | 230.00 | 222.00 | 224.00 | 203.90 | 2,095,300 |
| 2022-07-27 | 228.00 | 232.00 | 222.00 | 224.00 | 203.90 | 1,464,900 |
| 2022-07-26 | 222.00 | 230.00 | 222.00 | 228.00 | 207.54 | 1,354,100 |
| 2022-07-25 | 226.00 | 230.00 | 222.00 | 222.00 | 202.08 | 2,026,900 |
| 2022-07-22 | 232.00 | 234.00 | 224.00 | 226.00 | 205.72 | 1,739,000 |
| 2022-07-21 | 234.00 | 240.00 | 220.00 | 232.00 | 211.18 | 1,746,700 |
| 2022-07-20 | 232.00 | 238.00 | 232.00 | 234.00 | 213.00 | 691,900 |
| 2022-07-19 | 242.00 | 244.00 | 232.00 | 232.00 | 211.18 | 1,930,800 |
| 2022-07-18 | 242.00 | 244.00 | 240.00 | 242.00 | 220.28 | 747,400 |
| 2022-07-15 | 238.00 | 244.00 | 234.00 | 242.00 | 220.28 | 1,749,000 |
| 2022-07-14 | 238.00 | 242.00 | 234.00 | 238.00 | 216.64 | 2,959,500 |
| 2022-07-13 | 238.00 | 242.00 | 234.00 | 238.00 | 216.64 | 791,400 |
| 2022-07-12 | 238.00 | 252.00 | 230.00 | 238.00 | 216.64 | 5,963,700 |
| 2022-07-11 | 246.00 | 254.00 | 234.00 | 240.00 | 218.46 | 1,825,800 |
| 2022-07-08 | 256.00 | 258.00 | 240.00 | 242.00 | 220.28 | 5,674,400 |
| 2022-07-07 | 228.00 | 258.00 | 226.00 | 256.00 | 233.02 | 9,935,300 |
| 2022-07-06 | 228.00 | 238.00 | 218.00 | 226.00 | 205.72 | 1,223,600 |
| 2022-07-05 | 220.00 | 232.00 | 218.00 | 226.00 | 205.72 | 1,170,800 |
| 2022-07-04 | 226.00 | 230.00 | 218.00 | 220.00 | 200.25 | 4,349,100 |
| 2022-07-01 | 238.00 | 240.00 | 226.00 | 226.00 | 205.72 | 4,939,500 |
| 2022-06-30 | 236.00 | 238.00 | 232.00 | 234.00 | 213.00 | 4,676,800 |
| 2022-06-29 | 238.00 | 250.00 | 232.00 | 236.00 | 214.82 | 4,728,500 |
| 2022-06-28 | 230.00 | 240.00 | 222.00 | 238.00 | 216.64 | 12,286,900 |
| 2022-06-27 | 234.00 | 238.00 | 230.00 | 230.00 | 209.36 | 5,954,300 |
| 2022-06-24 | 236.00 | 244.00 | 224.00 | 234.00 | 213.00 | 7,900,800 |
| 2022-06-23 | 240.00 | 250.00 | 228.00 | 236.00 | 214.82 | 2,421,100 |
| 2022-06-22 | 236.00 | 242.00 | 218.00 | 240.00 | 218.46 | 30,851,600 |
| 2022-06-21 | 220.00 | 252.00 | 212.00 | 234.00 | 213.00 | 20,680,300 |
| 2022-06-20 | 202.00 | 240.00 | 195.00 | 210.00 | 191.15 | 16,698,400 |
| 2022-06-17 | 208.00 | 210.00 | 199.00 | 202.00 | 183.87 | 3,877,900 |
| 2022-06-16 | 210.00 | 214.00 | 202.00 | 206.00 | 187.51 | 3,242,500 |
| 2022-06-15 | 216.00 | 222.00 | 202.00 | 210.00 | 191.15 | 3,402,500 |
| 2022-06-14 | 222.00 | 226.00 | 216.00 | 216.00 | 196.61 | 1,239,300 |
| 2022-06-13 | 222.00 | 224.00 | 208.00 | 224.00 | 203.90 | 3,324,000 |
| 2022-06-10 | 226.00 | 228.00 | 220.00 | 222.00 | 202.08 | 3,156,000 |
| 2022-06-09 | 228.00 | 230.00 | 222.00 | 226.00 | 205.72 | 2,643,900 |
| 2022-06-08 | 234.00 | 234.00 | 222.00 | 228.00 | 207.54 | 8,578,400 |
| 2022-06-07 | 232.00 | 234.00 | 218.00 | 234.00 | 213.00 | 5,018,800 |
| 2022-06-06 | 232.00 | 236.00 | 230.00 | 232.00 | 211.18 | 6,048,800 |
| 2022-06-03 | 228.00 | 234.00 | 224.00 | 232.00 | 211.18 | 5,433,900 |
| 2022-06-02 | 228.00 | 228.00 | 222.00 | 228.00 | 207.54 | 2,242,300 |
| 2022-05-31 | 220.00 | 232.00 | 220.00 | 224.00 | 203.90 | 6,974,100 |
| 2022-05-30 | 226.00 | 232.00 | 220.00 | 220.00 | 200.25 | 6,349,600 |
| 2022-05-27 | 222.00 | 228.00 | 222.00 | 224.00 | 203.90 | 7,126,100 |
| 2022-05-25 | 224.00 | 242.00 | 216.00 | 222.00 | 202.08 | 14,585,800 |
| 2022-05-24 | 220.00 | 222.00 | 212.00 | 220.00 | 200.25 | 5,984,000 |
| 2022-05-23 | 218.00 | 224.00 | 218.00 | 220.00 | 200.25 | 5,112,500 |
| 2022-05-20 | 218.00 | 228.00 | 214.00 | 218.00 | 198.43 | 9,134,000 |
| 2022-05-19 | 210.00 | 224.00 | 200.00 | 218.00 | 198.43 | 10,743,700 |
| 2022-05-18 | 208.00 | 224.00 | 202.00 | 210.00 | 191.15 | 12,944,500 |
| 2022-05-17 | 202.00 | 208.00 | 197.00 | 208.00 | 189.33 | 6,259,800 |
| 2022-05-13 | 192.00 | 204.00 | 192.00 | 200.00 | 182.05 | 7,729,800 |
| 2022-05-12 | 196.00 | 197.00 | 189.00 | 192.00 | 174.77 | 10,500,000 |
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.