Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 195.00 | 202.00 | 188.00 | 194.00 | 176.59 | 10,888,100 |
| 2022-05-10 | 188.00 | 195.00 | 179.00 | 194.00 | 176.59 | 5,797,600 |
| 2022-05-09 | 198.00 | 199.00 | 185.00 | 188.00 | 171.13 | 8,900,500 |
| 2022-04-28 | 204.00 | 204.00 | 196.00 | 198.00 | 180.23 | 7,382,900 |
| 2022-04-27 | 199.00 | 210.00 | 193.00 | 202.00 | 183.87 | 24,205,900 |
| 2022-04-26 | 195.00 | 197.00 | 185.00 | 195.00 | 177.50 | 33,904,000 |
| 2022-04-25 | 198.00 | 212.00 | 186.00 | 195.00 | 177.50 | 34,531,000 |
| 2022-04-22 | 176.00 | 199.00 | 176.00 | 199.00 | 181.14 | 35,010,900 |
| 2022-04-21 | 172.00 | 191.00 | 168.00 | 176.00 | 160.20 | 42,672,400 |
| 2022-04-20 | 167.00 | 175.00 | 155.00 | 172.00 | 156.56 | 27,510,600 |
| 2022-04-19 | 178.00 | 178.00 | 166.00 | 166.00 | 151.10 | 12,347,600 |
| 2022-04-18 | 191.00 | 194.00 | 177.00 | 178.00 | 162.02 | 8,886,300 |
| 2022-04-14 | 181.00 | 195.00 | 181.00 | 190.00 | 172.95 | 18,134,400 |
| 2022-04-13 | 181.00 | 184.00 | 175.00 | 181.00 | 164.76 | 14,499,300 |
| 2022-04-12 | 178.00 | 182.00 | 176.00 | 180.00 | 163.84 | 23,114,900 |
| 2022-04-11 | 176.00 | 182.00 | 175.00 | 177.00 | 161.11 | 25,871,500 |
| 2022-04-08 | 183.00 | 185.00 | 175.00 | 176.00 | 160.20 | 24,786,700 |
| 2022-04-07 | 196.00 | 199.00 | 183.00 | 184.00 | 167.49 | 31,942,800 |
| 2022-04-06 | 200.00 | 202.00 | 196.00 | 196.00 | 178.41 | 22,723,100 |
| 2022-04-05 | 197.00 | 206.00 | 192.00 | 200.00 | 182.05 | 16,313,200 |
| 2022-04-04 | 206.00 | 208.00 | 197.00 | 197.00 | 179.32 | 10,561,900 |
| 2022-04-01 | 199.00 | 206.00 | 189.00 | 206.00 | 187.51 | 31,987,300 |
| 2022-03-31 | 204.00 | 208.00 | 190.00 | 198.00 | 180.23 | 26,740,900 |
| 2022-03-30 | 200.00 | 216.00 | 200.00 | 202.00 | 183.87 | 27,333,600 |
| 2022-03-29 | 228.00 | 232.00 | 214.00 | 214.00 | 194.79 | 21,561,200 |
| 2022-03-28 | 224.00 | 238.00 | 222.00 | 228.00 | 207.54 | 21,721,400 |
| 2022-03-25 | 240.00 | 250.00 | 232.00 | 234.00 | 213.00 | 72,432,300 |
| 2022-03-24 | 250.00 | 258.00 | 248.00 | 248.00 | 225.74 | 13,404,900 |
| 2022-03-23 | 324.00 | 324.00 | 266.00 | 266.00 | 242.13 | 130,312,400 |
| 2022-03-22 | 268.00 | 284.00 | 256.00 | 284.00 | 258.51 | 233,346,600 |
| 2022-03-21 | 228.00 | 228.00 | 200.00 | 228.00 | 207.54 | 86,838,500 |
← NewerPage 19 of 19 · 1,111 trading days
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.