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 |
| 2025-10-17 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | 3,906,500 |
| 2025-10-16 | 950.00 | 965.00 | 945.00 | 960.00 | 960.00 | 9,162,600 |
| 2025-10-15 | 940.00 | 960.00 | 935.00 | 945.00 | 945.00 | 12,115,600 |
| 2025-10-14 | 920.00 | 945.00 | 920.00 | 940.00 | 940.00 | 11,100,700 |
| 2025-10-13 | 920.00 | 930.00 | 890.00 | 920.00 | 920.00 | 7,920,600 |
| 2025-10-10 | 965.00 | 970.00 | 915.00 | 925.00 | 925.00 | 4,827,100 |
| 2025-10-09 | 945.00 | 970.00 | 935.00 | 965.00 | 965.00 | 11,652,800 |
| 2025-10-08 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | 11,336,400 |
| 2025-10-07 | 935.00 | 975.00 | 905.00 | 945.00 | 945.00 | 11,887,700 |
| 2025-10-06 | 1,005.00 | 1,005.00 | 930.00 | 935.00 | 935.00 | 3,545,000 |
| 2025-10-03 | 1,030.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | 6,447,300 |
| 2025-10-02 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 11,366,500 |
| 2025-10-01 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10,183,400 |
| 2025-09-30 | 1,070.00 | 1,070.00 | 1,005.00 | 1,025.00 | 1,025.00 | 3,181,500 |
| 2025-09-29 | 1,020.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 13,534,800 |
| 2025-09-26 | 1,005.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 7,384,900 |
| 2025-09-25 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 6,979,400 |
| 2025-09-24 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 9,120,400 |
| 2025-09-23 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 13,030,900 |
| 2025-09-22 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 9,779,000 |
| 2025-09-19 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 7,170,400 |
| 2025-09-18 | 1,010.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 11,370,900 |
| 2025-09-17 | 1,035.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | 3,938,900 |
| 2025-09-16 | 1,030.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 14,506,200 |
| 2025-09-15 | 1,060.00 | 1,070.00 | 1,020.00 | 1,025.00 | 1,025.00 | 6,590,700 |
| 2025-09-12 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 8,312,400 |
| 2025-09-11 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 8,341,800 |
| 2025-09-10 | 1,025.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 9,868,900 |
| 2025-09-09 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 11,861,500 |
| 2025-09-08 | 1,000.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 10,512,600 |
| 2025-09-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-09-04 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | 8,657,200 |
| 2025-09-03 | 995.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | 9,013,600 |
| 2025-09-02 | 870.00 | 1,015.00 | 870.00 | 995.00 | 995.00 | 14,712,100 |
| 2025-09-01 | 870.00 | 870.00 | 785.00 | 865.00 | 865.00 | 4,165,200 |
| 2025-08-29 | 870.00 | 885.00 | 860.00 | 865.00 | 865.00 | 5,826,400 |
| 2025-08-28 | 855.00 | 885.00 | 855.00 | 870.00 | 870.00 | 7,783,500 |
| 2025-08-27 | 855.00 | 875.00 | 850.00 | 855.00 | 855.00 | 7,010,800 |
| 2025-08-26 | 865.00 | 870.00 | 850.00 | 850.00 | 850.00 | 6,072,800 |
| 2025-08-25 | 850.00 | 885.00 | 850.00 | 860.00 | 860.00 | 7,205,900 |
| 2025-08-22 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 5,413,400 |
| 2025-08-21 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | 4,751,400 |
| 2025-08-20 | 825.00 | 865.00 | 825.00 | 850.00 | 850.00 | 4,202,500 |
| 2025-08-19 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 3,479,000 |
| 2025-08-18 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2025-08-15 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 3,071,200 |
| 2025-08-14 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 3,516,000 |
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.