Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | 10,356,500 |
| 2026-01-27 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | 11,013,400 |
| 2026-01-26 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 10,411,300 |
| 2026-01-23 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | 11,573,200 |
| 2026-01-22 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | 9,130,700 |
| 2026-01-21 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | 8,100,800 |
| 2026-01-20 | 625.00 | 630.00 | 605.00 | 630.00 | 630.00 | 11,823,800 |
| 2026-01-19 | 625.00 | 640.00 | 605.00 | 620.00 | 620.00 | 8,702,300 |
| 2026-01-16 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-01-15 | 625.00 | 625.00 | 590.00 | 615.00 | 615.00 | 10,592,800 |
| 2026-01-14 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | 11,253,600 |
| 2026-01-13 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 10,158,200 |
| 2026-01-12 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | 11,523,100 |
| 2026-01-09 | 675.00 | 680.00 | 645.00 | 655.00 | 655.00 | 7,425,700 |
| 2026-01-08 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 10,953,900 |
| 2026-01-07 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 11,127,300 |
| 2026-01-06 | 705.00 | 710.00 | 670.00 | 685.00 | 685.00 | 9,797,300 |
| 2026-01-05 | 740.00 | 740.00 | 690.00 | 700.00 | 700.00 | 3,106,000 |
| 2026-01-02 | 770.00 | 770.00 | 675.00 | 740.00 | 740.00 | 11,490,000 |
| 2026-01-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-12-31 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2025-12-30 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | 8,395,500 |
| 2025-12-29 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 9,511,300 |
| 2025-12-26 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-12-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-12-24 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | 8,354,100 |
| 2025-12-23 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 8,674,900 |
| 2025-12-22 | 770.00 | 770.00 | 745.00 | 760.00 | 760.00 | 9,823,900 |
| 2025-12-19 | 760.00 | 775.00 | 755.00 | 760.00 | 760.00 | 8,225,200 |
| 2025-12-18 | 745.00 | 780.00 | 745.00 | 755.00 | 755.00 | 6,974,100 |
| 2025-12-17 | 745.00 | 785.00 | 740.00 | 745.00 | 745.00 | 6,407,900 |
| 2025-12-16 | 745.00 | 750.00 | 720.00 | 745.00 | 745.00 | 8,325,000 |
| 2025-12-15 | 725.00 | 745.00 | 695.00 | 745.00 | 745.00 | 9,060,300 |
| 2025-12-12 | 710.00 | 730.00 | 695.00 | 700.00 | 700.00 | 8,647,400 |
| 2025-12-11 | 735.00 | 745.00 | 695.00 | 710.00 | 710.00 | 8,599,300 |
| 2025-12-10 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 10,669,000 |
| 2025-12-09 | 750.00 | 750.00 | 725.00 | 750.00 | 750.00 | 8,360,100 |
| 2025-12-08 | 770.00 | 780.00 | 715.00 | 750.00 | 750.00 | 9,451,800 |
| 2025-12-05 | 795.00 | 820.00 | 755.00 | 770.00 | 770.00 | 9,127,700 |
| 2025-12-04 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | 9,722,500 |
| 2025-12-03 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 8,330,500 |
| 2025-12-02 | 840.00 | 840.00 | 800.00 | 810.00 | 810.00 | 10,376,400 |
| 2025-12-01 | 855.00 | 855.00 | 815.00 | 840.00 | 840.00 | 8,166,400 |
| 2025-11-28 | 880.00 | 880.00 | 810.00 | 855.00 | 855.00 | 7,655,900 |
| 2025-11-27 | 890.00 | 895.00 | 855.00 | 880.00 | 880.00 | 6,589,100 |
| 2025-11-26 | 885.00 | 905.00 | 880.00 | 890.00 | 890.00 | 8,472,600 |
| 2025-11-25 | 885.00 | 910.00 | 860.00 | 885.00 | 885.00 | 9,227,600 |
| 2025-11-24 | 855.00 | 905.00 | 855.00 | 885.00 | 885.00 | 8,321,600 |
| 2025-11-21 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 6,919,700 |
| 2025-11-20 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 8,365,000 |
| 2025-11-19 | 840.00 | 845.00 | 840.00 | 840.00 | 840.00 | 6,581,700 |
| 2025-11-18 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 10,028,700 |
| 2025-11-17 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | 7,202,800 |
| 2025-11-14 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 8,717,700 |
| 2025-11-13 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 9,338,000 |
| 2025-11-12 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | 7,164,900 |
| 2025-11-11 | 845.00 | 850.00 | 815.00 | 825.00 | 825.00 | 6,195,900 |
| 2025-11-10 | 830.00 | 850.00 | 810.00 | 845.00 | 845.00 | 8,731,900 |
| 2025-11-07 | 870.00 | 870.00 | 810.00 | 830.00 | 830.00 | 5,132,100 |
| 2025-11-06 | 915.00 | 940.00 | 870.00 | 870.00 | 870.00 | 9,240,600 |
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.