Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 570.00 | 600.00 | 560.00 | 600.00 | 600.00 | 1,237,800 |
| 2025-05-09 | 580.00 | 585.00 | 560.00 | 565.00 | 565.00 | 1,035,800 |
| 2025-05-08 | 605.00 | 615.00 | 580.00 | 585.00 | 570.00 | 1,145,400 |
| 2025-05-07 | 610.00 | 615.00 | 600.00 | 605.00 | 589.49 | 1,080,500 |
| 2025-05-06 | 600.00 | 610.00 | 595.00 | 605.00 | 589.49 | 1,164,100 |
| 2025-05-05 | 590.00 | 600.00 | 585.00 | 600.00 | 584.62 | 1,144,100 |
| 2025-05-02 | 585.00 | 595.00 | 580.00 | 590.00 | 574.87 | 962,100 |
| 2025-04-30 | 585.00 | 595.00 | 575.00 | 585.00 | 570.00 | 1,115,300 |
| 2025-04-29 | 570.00 | 585.00 | 565.00 | 585.00 | 570.00 | 962,200 |
| 2025-04-28 | 575.00 | 580.00 | 565.00 | 570.00 | 555.38 | 473,600 |
| 2025-04-25 | 565.00 | 580.00 | 565.00 | 575.00 | 560.26 | 1,135,700 |
| 2025-04-24 | 570.00 | 580.00 | 560.00 | 565.00 | 550.51 | 688,400 |
| 2025-04-23 | 565.00 | 575.00 | 565.00 | 570.00 | 555.38 | 1,027,200 |
| 2025-04-22 | 555.00 | 575.00 | 555.00 | 565.00 | 550.51 | 1,119,500 |
| 2025-04-21 | 570.00 | 570.00 | 550.00 | 555.00 | 540.77 | 1,018,700 |
| 2025-04-17 | 555.00 | 570.00 | 555.00 | 565.00 | 550.51 | 1,036,800 |
| 2025-04-16 | 570.00 | 575.00 | 555.00 | 565.00 | 550.51 | 994,000 |
| 2025-04-15 | 570.00 | 585.00 | 565.00 | 570.00 | 555.38 | 1,022,000 |
| 2025-04-14 | 570.00 | 575.00 | 565.00 | 570.00 | 555.38 | 1,064,000 |
| 2025-04-11 | 560.00 | 570.00 | 555.00 | 570.00 | 555.38 | 1,127,200 |
| 2025-04-10 | 545.00 | 570.00 | 545.00 | 560.00 | 545.64 | 1,084,700 |
| 2025-04-09 | 540.00 | 555.00 | 540.00 | 545.00 | 531.03 | 1,137,600 |
| 2025-04-08 | 540.00 | 550.00 | 535.00 | 540.00 | 526.15 | 970,500 |
| 2025-03-27 | 540.00 | 550.00 | 540.00 | 545.00 | 531.03 | 1,120,800 |
| 2025-03-26 | 520.00 | 550.00 | 520.00 | 540.00 | 526.15 | 967,900 |
| 2025-03-25 | 510.00 | 525.00 | 510.00 | 520.00 | 506.67 | 1,176,100 |
| 2025-03-24 | 525.00 | 525.00 | 505.00 | 510.00 | 496.92 | 1,004,700 |
| 2025-03-21 | 545.00 | 545.00 | 520.00 | 525.00 | 511.54 | 967,400 |
| 2025-03-20 | 540.00 | 550.00 | 540.00 | 545.00 | 531.03 | 951,900 |
| 2025-03-19 | 535.00 | 545.00 | 525.00 | 540.00 | 526.15 | 1,026,400 |
| 2025-03-18 | 550.00 | 550.00 | 525.00 | 535.00 | 521.28 | 1,011,500 |
| 2025-03-17 | 565.00 | 570.00 | 550.00 | 550.00 | 535.90 | 768,400 |
| 2025-03-14 | 585.00 | 595.00 | 565.00 | 565.00 | 550.51 | 1,027,400 |
| 2025-03-13 | 600.00 | 605.00 | 580.00 | 585.00 | 570.00 | 1,032,100 |
| 2025-03-12 | 595.00 | 605.00 | 590.00 | 600.00 | 584.62 | 1,220,900 |
| 2025-03-11 | 595.00 | 595.00 | 580.00 | 595.00 | 579.74 | 912,700 |
| 2025-03-10 | 580.00 | 595.00 | 580.00 | 595.00 | 579.74 | 1,095,200 |
| 2025-03-07 | 585.00 | 590.00 | 580.00 | 580.00 | 565.13 | 1,022,800 |
| 2025-03-06 | 580.00 | 595.00 | 580.00 | 585.00 | 570.00 | 919,700 |
| 2025-03-05 | 575.00 | 585.00 | 570.00 | 580.00 | 565.13 | 1,212,100 |
| 2025-03-04 | 580.00 | 585.00 | 565.00 | 575.00 | 560.26 | 1,543,200 |
| 2025-03-03 | 565.00 | 590.00 | 565.00 | 580.00 | 565.13 | 1,898,200 |
| 2025-02-28 | 570.00 | 570.00 | 550.00 | 565.00 | 550.51 | 1,935,900 |
| 2025-02-27 | 580.00 | 580.00 | 565.00 | 570.00 | 555.38 | 1,673,600 |
| 2025-02-26 | 570.00 | 580.00 | 565.00 | 580.00 | 565.13 | 1,879,100 |
| 2025-02-25 | 595.00 | 600.00 | 565.00 | 570.00 | 555.38 | 1,522,600 |
| 2025-02-24 | 595.00 | 605.00 | 590.00 | 595.00 | 579.74 | 1,765,100 |
| 2025-02-21 | 595.00 | 610.00 | 590.00 | 595.00 | 579.74 | 1,781,700 |
| 2025-02-20 | 595.00 | 605.00 | 590.00 | 595.00 | 579.74 | 2,008,500 |
| 2025-02-19 | 615.00 | 620.00 | 590.00 | 595.00 | 579.74 | 2,111,700 |
| 2025-02-18 | 615.00 | 625.00 | 605.00 | 615.00 | 599.23 | 2,253,900 |
| 2025-02-17 | 570.00 | 615.00 | 570.00 | 615.00 | 599.23 | 4,345,400 |
| 2025-02-14 | 550.00 | 575.00 | 550.00 | 570.00 | 555.38 | 3,168,000 |
| 2025-02-13 | 525.00 | 550.00 | 515.00 | 550.00 | 535.90 | 3,824,200 |
| 2025-02-12 | 488.00 | 530.00 | 482.00 | 525.00 | 511.54 | 4,531,600 |
| 2025-02-11 | 492.00 | 494.00 | 476.00 | 488.00 | 475.49 | 885,300 |
| 2025-02-10 | 492.00 | 494.00 | 478.00 | 492.00 | 479.38 | 1,354,100 |
| 2025-02-07 | 496.00 | 496.00 | 482.00 | 490.00 | 477.44 | 210,400 |
| 2025-02-06 | 494.00 | 500.00 | 488.00 | 494.00 | 481.33 | 230,000 |
| 2025-02-05 | 510.00 | 515.00 | 488.00 | 494.00 | 481.33 | 930,800 |
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.