Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 830.00 | 840.00 | 820.00 | 820.00 | 820.00 | 2,776,500 |
| 2025-08-12 | 825.00 | 850.00 | 820.00 | 825.00 | 825.00 | 4,049,900 |
| 2025-08-11 | 805.00 | 850.00 | 805.00 | 820.00 | 820.00 | 4,464,700 |
| 2025-08-08 | 790.00 | 805.00 | 755.00 | 805.00 | 805.00 | 2,800,700 |
| 2025-08-07 | 685.00 | 800.00 | 685.00 | 790.00 | 790.00 | 3,595,900 |
| 2025-08-06 | 640.00 | 680.00 | 640.00 | 680.00 | 680.00 | 1,851,800 |
| 2025-08-05 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 1,407,400 |
| 2025-08-04 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 937,400 |
| 2025-08-01 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1,182,500 |
| 2025-07-31 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 858,400 |
| 2025-07-30 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 772,500 |
| 2025-07-29 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1,053,400 |
| 2025-07-28 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 799,300 |
| 2025-07-25 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | 582,900 |
| 2025-07-24 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 881,100 |
| 2025-07-23 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 911,100 |
| 2025-07-22 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | 931,900 |
| 2025-07-21 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 865,400 |
| 2025-07-18 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 887,200 |
| 2025-07-17 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 908,700 |
| 2025-07-16 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 1,055,500 |
| 2025-07-15 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1,017,000 |
| 2025-07-14 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 874,600 |
| 2025-07-11 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 880,500 |
| 2025-07-10 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 887,000 |
| 2025-07-09 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 919,500 |
| 2025-07-08 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 955,100 |
| 2025-07-07 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 856,000 |
| 2025-07-04 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | 929,200 |
| 2025-07-03 | 575.00 | 585.00 | 560.00 | 575.00 | 575.00 | 948,400 |
| 2025-07-02 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 842,900 |
| 2025-07-01 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | 846,600 |
| 2025-06-30 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | 811,800 |
| 2025-06-26 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 920,000 |
| 2025-06-25 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | 850,800 |
| 2025-06-24 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 956,400 |
| 2025-06-23 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 994,300 |
| 2025-06-20 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 1,117,600 |
| 2025-06-19 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 989,900 |
| 2025-06-18 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | 936,700 |
| 2025-06-17 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 973,500 |
| 2025-06-16 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 1,038,800 |
| 2025-06-13 | 590.00 | 610.00 | 575.00 | 600.00 | 600.00 | 1,189,600 |
| 2025-06-12 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | 868,200 |
| 2025-06-11 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 988,400 |
| 2025-06-10 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 1,069,800 |
| 2025-06-05 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 965,400 |
| 2025-06-04 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 907,900 |
| 2025-06-03 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 1,052,500 |
| 2025-06-02 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 1,155,200 |
| 2025-05-28 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,037,200 |
| 2025-05-27 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 1,117,300 |
| 2025-05-26 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 879,200 |
| 2025-05-23 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 594,500 |
| 2025-05-22 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 1,020,300 |
| 2025-05-21 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,065,200 |
| 2025-05-20 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,024,900 |
| 2025-05-19 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 969,500 |
| 2025-05-16 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,002,200 |
| 2025-05-15 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 1,165,000 |
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.