Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 505.00 | 515.00 | 500.00 | 510.00 | 496.92 | 832,200 |
| 2025-02-03 | 540.00 | 540.00 | 500.00 | 505.00 | 492.05 | 479,500 |
| 2025-01-31 | 585.00 | 585.00 | 535.00 | 545.00 | 531.03 | 1,446,500 |
| 2025-01-30 | 605.00 | 605.00 | 570.00 | 580.00 | 565.13 | 2,409,800 |
| 2025-01-24 | 595.00 | 610.00 | 595.00 | 605.00 | 589.49 | 2,762,300 |
| 2025-01-23 | 590.00 | 595.00 | 580.00 | 595.00 | 579.74 | 2,064,200 |
| 2025-01-22 | 590.00 | 600.00 | 585.00 | 590.00 | 574.87 | 2,477,400 |
| 2025-01-21 | 575.00 | 600.00 | 565.00 | 590.00 | 574.87 | 3,599,000 |
| 2025-01-20 | 530.00 | 575.00 | 530.00 | 575.00 | 560.26 | 4,200,900 |
| 2025-01-17 | 515.00 | 530.00 | 515.00 | 530.00 | 516.41 | 2,650,200 |
| 2025-01-16 | 515.00 | 520.00 | 510.00 | 520.00 | 506.67 | 2,622,200 |
| 2025-01-15 | 505.00 | 520.00 | 500.00 | 515.00 | 501.79 | 3,056,700 |
| 2025-01-14 | 510.00 | 515.00 | 500.00 | 500.00 | 487.18 | 2,337,000 |
| 2025-01-13 | 505.00 | 515.00 | 498.00 | 510.00 | 496.92 | 4,102,300 |
| 2025-01-10 | 505.00 | 510.00 | 500.00 | 505.00 | 492.05 | 2,168,900 |
| 2025-01-09 | 505.00 | 510.00 | 500.00 | 505.00 | 492.05 | 2,468,600 |
| 2025-01-08 | 505.00 | 510.00 | 500.00 | 505.00 | 492.05 | 2,738,400 |
| 2025-01-07 | 505.00 | 520.00 | 500.00 | 505.00 | 492.05 | 2,317,900 |
| 2025-01-06 | 505.00 | 520.00 | 498.00 | 505.00 | 492.05 | 2,484,100 |
| 2025-01-03 | 484.00 | 520.00 | 484.00 | 505.00 | 492.05 | 3,538,500 |
| 2025-01-02 | 484.00 | 484.00 | 478.00 | 484.00 | 471.59 | 2,321,400 |
| 2024-12-30 | 484.00 | 484.00 | 474.00 | 484.00 | 471.59 | 1,141,800 |
| 2024-12-27 | 486.00 | 488.00 | 482.00 | 484.00 | 471.59 | 1,324,000 |
| 2024-12-24 | 472.00 | 490.00 | 470.00 | 488.00 | 475.49 | 4,911,000 |
| 2024-12-23 | 472.00 | 482.00 | 466.00 | 470.00 | 457.95 | 7,390,700 |
| 2024-12-20 | 468.00 | 472.00 | 448.00 | 472.00 | 459.90 | 6,777,800 |
| 2024-12-19 | 488.00 | 488.00 | 462.00 | 468.00 | 456.00 | 6,027,800 |
| 2024-12-18 | 505.00 | 505.00 | 486.00 | 486.00 | 473.54 | 4,706,000 |
| 2024-12-17 | 520.00 | 520.00 | 500.00 | 505.00 | 492.05 | 4,289,800 |
| 2024-12-16 | 550.00 | 550.00 | 515.00 | 520.00 | 506.67 | 2,644,100 |
| 2024-12-13 | 560.00 | 565.00 | 540.00 | 545.00 | 531.03 | 2,784,100 |
| 2024-12-12 | 535.00 | 570.00 | 530.00 | 565.00 | 550.51 | 3,762,500 |
| 2024-12-11 | 535.00 | 535.00 | 525.00 | 535.00 | 521.28 | 2,680,400 |
| 2024-12-10 | 540.00 | 540.00 | 525.00 | 530.00 | 516.41 | 2,153,400 |
| 2024-12-09 | 540.00 | 540.00 | 525.00 | 535.00 | 521.28 | 2,412,600 |
| 2024-12-06 | 540.00 | 545.00 | 530.00 | 540.00 | 526.15 | 2,172,800 |
| 2024-12-05 | 530.00 | 550.00 | 530.00 | 540.00 | 526.15 | 3,585,800 |
| 2024-12-04 | 525.00 | 530.00 | 520.00 | 530.00 | 516.41 | 2,740,600 |
| 2024-12-03 | 520.00 | 525.00 | 515.00 | 525.00 | 511.54 | 2,857,400 |
| 2024-12-02 | 520.00 | 530.00 | 515.00 | 520.00 | 506.67 | 2,572,700 |
| 2024-11-29 | 525.00 | 525.00 | 515.00 | 515.00 | 501.79 | 2,434,700 |
| 2024-11-28 | 515.00 | 530.00 | 510.00 | 525.00 | 511.54 | 3,123,600 |
| 2024-11-26 | 520.00 | 525.00 | 510.00 | 515.00 | 501.79 | 2,117,500 |
| 2024-11-25 | 515.00 | 530.00 | 510.00 | 520.00 | 506.67 | 2,781,000 |
| 2024-11-22 | 510.00 | 515.00 | 505.00 | 510.00 | 496.92 | 2,165,000 |
| 2024-11-21 | 515.00 | 515.00 | 505.00 | 510.00 | 496.92 | 2,349,600 |
| 2024-11-20 | 515.00 | 520.00 | 505.00 | 510.00 | 496.92 | 1,974,000 |
| 2024-11-19 | 515.00 | 525.00 | 505.00 | 515.00 | 501.79 | 2,090,300 |
| 2024-11-18 | 515.00 | 515.00 | 505.00 | 510.00 | 496.92 | 2,102,800 |
| 2024-11-15 | 515.00 | 520.00 | 505.00 | 510.00 | 496.92 | 2,286,600 |
| 2024-11-14 | 530.00 | 530.00 | 510.00 | 510.00 | 496.92 | 1,948,400 |
| 2024-11-13 | 530.00 | 535.00 | 525.00 | 530.00 | 516.41 | 2,193,300 |
| 2024-11-12 | 525.00 | 530.00 | 515.00 | 530.00 | 516.41 | 2,372,800 |
| 2024-11-11 | 530.00 | 530.00 | 520.00 | 525.00 | 511.54 | 2,080,800 |
| 2024-11-08 | 520.00 | 535.00 | 520.00 | 525.00 | 511.54 | 2,201,600 |
| 2024-11-07 | 525.00 | 530.00 | 515.00 | 520.00 | 506.67 | 2,354,900 |
| 2024-11-06 | 535.00 | 540.00 | 520.00 | 520.00 | 506.67 | 2,528,000 |
| 2024-11-05 | 535.00 | 535.00 | 520.00 | 535.00 | 521.28 | 2,523,500 |
| 2024-11-04 | 540.00 | 545.00 | 525.00 | 535.00 | 521.28 | 1,869,600 |
| 2024-11-01 | 540.00 | 545.00 | 530.00 | 545.00 | 531.03 | 2,061,400 |
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.