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 |
← NewerPage 3 of 3 · 130 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.