Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-04-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-04-29 | 530.00 | 545.00 | 500.00 | 510.00 | 510.00 | 546,300 |
| 2026-04-28 | 530.00 | 550.00 | 494.00 | 515.00 | 515.00 | 537,400 |
| 2026-04-27 | 555.00 | 555.00 | 525.00 | 540.00 | 540.00 | 392,300 |
| 2026-04-24 | 580.00 | 585.00 | 515.00 | 555.00 | 555.00 | 1,039,800 |
| 2026-04-23 | 730.00 | 730.00 | 540.00 | 580.00 | 580.00 | 4,577,800 |
| 2026-04-22 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 6,549,600 |
| 2026-04-21 | 560.00 | 565.00 | 505.00 | 510.00 | 510.00 | 1,184,400 |
| 2026-04-20 | 590.00 | 605.00 | 545.00 | 550.00 | 550.00 | 2,401,300 |
| 2026-04-17 | 750.00 | 750.00 | 585.00 | 585.00 | 585.00 | 10,533,400 |
| 2026-04-16 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2,729,100 |
| 2026-04-15 | 440.00 | 550.00 | 432.00 | 550.00 | 550.00 | 3,558,600 |
| 2026-04-14 | 444.00 | 448.00 | 436.00 | 442.00 | 442.00 | 132,400 |
| 2026-04-13 | 450.00 | 460.00 | 432.00 | 436.00 | 436.00 | 220,000 |
| 2026-04-10 | 466.00 | 466.00 | 442.00 | 444.00 | 444.00 | 678,000 |
| 2026-04-09 | 436.00 | 474.00 | 432.00 | 456.00 | 456.00 | 260,000 |
| 2026-04-08 | 428.00 | 474.00 | 428.00 | 454.00 | 454.00 | 378,900 |
| 2026-04-07 | 406.00 | 448.00 | 406.00 | 428.00 | 428.00 | 1,988,600 |
| 2026-04-06 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | 4,437,300 |
| 2026-04-02 | 418.00 | 418.00 | 402.00 | 416.00 | 416.00 | 241,900 |
| 2026-04-01 | 376.00 | 436.00 | 374.00 | 418.00 | 418.00 | 3,911,700 |
| 2026-03-31 | 382.00 | 390.00 | 370.00 | 374.00 | 374.00 | 5,530,800 |
| 2026-03-30 | 450.00 | 450.00 | 378.00 | 384.00 | 384.00 | 9,909,800 |
| 2026-03-27 | 424.00 | 434.00 | 392.00 | 404.00 | 404.00 | 12,319,900 |
| 2026-03-26 | 384.00 | 424.00 | 384.00 | 424.00 | 424.00 | 17,337,000 |
| 2026-03-25 | 374.00 | 388.00 | 362.00 | 386.00 | 386.00 | 7,939,800 |
| 2026-03-17 | 410.00 | 410.00 | 362.00 | 380.00 | 380.00 | 5,948,500 |
| 2026-03-16 | 366.00 | 398.00 | 350.00 | 392.00 | 392.00 | 3,795,000 |
| 2026-03-13 | 380.00 | 380.00 | 350.00 | 366.00 | 366.00 | 12,372,000 |
| 2026-03-12 | 372.00 | 398.00 | 362.00 | 380.00 | 380.00 | 6,437,900 |
| 2026-03-11 | 390.00 | 390.00 | 370.00 | 372.00 | 372.00 | 9,805,400 |
| 2026-03-10 | 398.00 | 398.00 | 378.00 | 392.00 | 392.00 | 8,735,300 |
| 2026-03-09 | 418.00 | 418.00 | 386.00 | 392.00 | 392.00 | 12,991,800 |
| 2026-03-06 | 422.00 | 438.00 | 402.00 | 424.00 | 424.00 | 12,016,600 |
| 2026-03-05 | 392.00 | 424.00 | 386.00 | 422.00 | 422.00 | 5,435,800 |
| 2026-03-04 | 416.00 | 416.00 | 386.00 | 394.00 | 394.00 | 10,410,900 |
| 2026-03-03 | 462.00 | 462.00 | 410.00 | 416.00 | 416.00 | 12,844,900 |
| 2026-03-02 | 472.00 | 480.00 | 438.00 | 464.00 | 464.00 | 4,491,000 |
| 2026-02-27 | 490.00 | 490.00 | 470.00 | 476.00 | 476.00 | 5,654,400 |
| 2026-02-26 | 484.00 | 484.00 | 468.00 | 482.00 | 482.00 | 520,600 |
| 2026-02-25 | 482.00 | 484.00 | 474.00 | 482.00 | 482.00 | 480,200 |
| 2026-02-24 | 490.00 | 494.00 | 464.00 | 484.00 | 484.00 | 702,900 |
| 2026-02-23 | 490.00 | 496.00 | 480.00 | 490.00 | 490.00 | 472,900 |
| 2026-02-20 | 484.00 | 484.00 | 468.00 | 480.00 | 480.00 | 768,500 |
| 2026-02-19 | 530.00 | 535.00 | 476.00 | 480.00 | 480.00 | 2,279,300 |
| 2026-02-18 | 464.00 | 520.00 | 462.00 | 520.00 | 520.00 | 13,381,200 |
| 2026-02-13 | 462.00 | 464.00 | 450.00 | 464.00 | 464.00 | 13,265,200 |
| 2026-02-12 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | 9,802,600 |
| 2026-02-11 | 462.00 | 470.00 | 454.00 | 468.00 | 468.00 | 6,208,500 |
| 2026-02-10 | 474.00 | 476.00 | 458.00 | 464.00 | 464.00 | 3,106,300 |
| 2026-02-09 | 470.00 | 476.00 | 462.00 | 474.00 | 474.00 | 2,697,700 |
| 2026-02-06 | 500.00 | 510.00 | 460.00 | 472.00 | 472.00 | 3,946,300 |
| 2026-02-05 | 520.00 | 520.00 | 480.00 | 482.00 | 482.00 | 648,500 |
| 2026-02-04 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 551,300 |
| 2026-02-03 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 8,988,700 |
| 2026-02-02 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | 9,764,500 |
| 2026-01-30 | 535.00 | 545.00 | 520.00 | 540.00 | 540.00 | 10,228,400 |
| 2026-01-29 | 560.00 | 560.00 | 482.00 | 540.00 | 540.00 | 6,010,100 |
| 2026-01-28 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | 10,356,500 |
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.