Sepeda Bersama Indonesia Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-24	510.00	510.00	510.00	510.00	510.00
2026-07-23	510.00	510.00	510.00	510.00	510.00
2026-07-22	510.00	510.00	510.00	510.00	510.00
2026-07-21	510.00	510.00	510.00	510.00	510.00
2026-07-20	510.00	510.00	510.00	510.00	510.00
2026-07-17	510.00	510.00	510.00	510.00	510.00
2026-07-16	510.00	510.00	510.00	510.00	510.00
2026-07-15	510.00	510.00	510.00	510.00	510.00
2026-07-14	510.00	510.00	510.00	510.00	510.00
2026-07-13	510.00	510.00	510.00	510.00	510.00
2026-07-10	510.00	510.00	510.00	510.00	510.00
2026-07-09	510.00	510.00	510.00	510.00	510.00
2026-07-08	510.00	510.00	510.00	510.00	510.00
2026-07-07	510.00	510.00	510.00	510.00	510.00
2026-07-06	510.00	510.00	510.00	510.00	510.00
2026-07-03	510.00	510.00	510.00	510.00	510.00
2026-07-02	510.00	510.00	510.00	510.00	510.00
2026-07-01	510.00	510.00	510.00	510.00	510.00
2026-06-30	510.00	510.00	510.00	510.00	510.00
2026-06-29	510.00	510.00	510.00	510.00	510.00
2026-06-26	510.00	510.00	510.00	510.00	510.00
2026-06-25	510.00	510.00	510.00	510.00	510.00
2026-06-24	510.00	510.00	510.00	510.00	510.00
2026-06-23	510.00	510.00	510.00	510.00	510.00
2026-06-22	510.00	510.00	510.00	510.00	510.00
2026-06-19	510.00	510.00	510.00	510.00	510.00
2026-06-18	510.00	510.00	510.00	510.00	510.00
2026-06-17	510.00	510.00	510.00	510.00	510.00
2026-06-16	510.00	510.00	510.00	510.00	510.00
2026-06-15	510.00	510.00	510.00	510.00	510.00
2026-06-12	510.00	510.00	510.00	510.00	510.00
2026-06-11	510.00	510.00	510.00	510.00	510.00
2026-06-10	510.00	510.00	510.00	510.00	510.00
2026-06-09	510.00	510.00	510.00	510.00	510.00
2026-06-08	510.00	510.00	510.00	510.00	510.00
2026-06-05	510.00	510.00	510.00	510.00	510.00
2026-06-04	510.00	510.00	510.00	510.00	510.00
2026-06-03	510.00	510.00	510.00	510.00	510.00
2026-06-02	510.00	510.00	510.00	510.00	510.00
2026-06-01	510.00	510.00	510.00	510.00	510.00
2026-05-29	510.00	510.00	510.00	510.00	510.00
2026-05-28	510.00	510.00	510.00	510.00	510.00
2026-05-27	510.00	510.00	510.00	510.00	510.00
2026-05-26	510.00	510.00	510.00	510.00	510.00
2026-05-25	510.00	510.00	510.00	510.00	510.00
2026-05-22	510.00	510.00	510.00	510.00	510.00
2026-05-21	510.00	510.00	510.00	510.00	510.00
2026-05-20	510.00	510.00	510.00	510.00	510.00
2026-05-19	510.00	510.00	510.00	510.00	510.00
2026-05-18	510.00	510.00	510.00	510.00	510.00
2026-05-15	510.00	510.00	510.00	510.00	510.00
2026-05-14	510.00	510.00	510.00	510.00	510.00
2026-05-13	510.00	510.00	510.00	510.00	510.00
2026-05-12	510.00	510.00	510.00	510.00	510.00
2026-05-11	510.00	510.00	510.00	510.00	510.00
2026-05-08	510.00	510.00	510.00	510.00	510.00
2026-05-07	510.00	510.00	510.00	510.00	510.00
2026-05-06	510.00	510.00	510.00	510.00	510.00
2026-05-05	510.00	510.00	510.00	510.00	510.00
2026-05-04	510.00	510.00	510.00	510.00	510.00

← NewerPage 2 of 19 · 1,110 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.