Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 915.00 | 915.00 | 880.00 | 915.00 | 915.00 | 4,200,000 |
| 2025-11-04 | 925.00 | 930.00 | 910.00 | 915.00 | 915.00 | 4,871,400 |
| 2025-11-03 | 910.00 | 925.00 | 900.00 | 920.00 | 920.00 | 8,448,600 |
| 2025-10-31 | 920.00 | 930.00 | 900.00 | 905.00 | 905.00 | 5,127,300 |
| 2025-10-30 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 6,127,700 |
| 2025-10-29 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 7,938,500 |
| 2025-10-28 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 6,621,000 |
| 2025-10-27 | 945.00 | 950.00 | 890.00 | 900.00 | 900.00 | 3,248,800 |
| 2025-10-24 | 945.00 | 950.00 | 935.00 | 945.00 | 945.00 | 6,215,800 |
| 2025-10-23 | 935.00 | 950.00 | 935.00 | 940.00 | 940.00 | 12,361,800 |
| 2025-10-22 | 935.00 | 945.00 | 925.00 | 930.00 | 930.00 | 9,610,600 |
| 2025-10-21 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | 2,278,900 |
| 2025-10-20 | 930.00 | 995.00 | 925.00 | 960.00 | 960.00 | 12,792,600 |
← NewerPage 5 of 5 · 253 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.