Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 545.00 | 545.00 | 535.00 | 545.00 | 531.03 | 2,003,400 |
| 2024-10-30 | 555.00 | 555.00 | 540.00 | 545.00 | 531.03 | 2,228,400 |
| 2024-10-29 | 555.00 | 560.00 | 550.00 | 555.00 | 540.77 | 2,268,600 |
| 2024-10-28 | 560.00 | 560.00 | 535.00 | 555.00 | 540.77 | 2,220,200 |
| 2024-10-25 | 560.00 | 565.00 | 555.00 | 560.00 | 545.64 | 2,074,200 |
| 2024-10-24 | 565.00 | 565.00 | 555.00 | 555.00 | 540.77 | 1,856,800 |
| 2024-10-23 | 565.00 | 570.00 | 555.00 | 560.00 | 545.64 | 1,909,400 |
| 2024-10-22 | 565.00 | 565.00 | 555.00 | 565.00 | 550.51 | 1,975,400 |
| 2024-10-21 | 565.00 | 565.00 | 555.00 | 565.00 | 550.51 | 1,981,000 |
| 2024-10-18 | 575.00 | 575.00 | 550.00 | 565.00 | 550.51 | 1,911,800 |
| 2024-10-17 | 575.00 | 575.00 | 560.00 | 575.00 | 560.26 | 2,272,000 |
| 2024-10-16 | 575.00 | 585.00 | 565.00 | 575.00 | 560.26 | 2,620,500 |
| 2024-10-15 | 565.00 | 580.00 | 565.00 | 575.00 | 560.26 | 2,615,200 |
| 2024-10-14 | 565.00 | 570.00 | 560.00 | 570.00 | 555.38 | 2,551,500 |
| 2024-10-11 | 570.00 | 575.00 | 555.00 | 565.00 | 550.51 | 2,200,500 |
| 2024-10-10 | 565.00 | 575.00 | 550.00 | 570.00 | 555.38 | 3,666,600 |
| 2024-10-09 | 560.00 | 570.00 | 555.00 | 560.00 | 545.64 | 3,229,600 |
| 2024-10-08 | 550.00 | 565.00 | 535.00 | 560.00 | 545.64 | 2,838,100 |
| 2024-10-07 | 550.00 | 590.00 | 545.00 | 550.00 | 535.90 | 2,156,500 |
| 2024-10-04 | 545.00 | 550.00 | 535.00 | 550.00 | 535.90 | 2,936,900 |
| 2024-10-03 | 555.00 | 565.00 | 540.00 | 540.00 | 526.15 | 3,443,600 |
| 2024-10-02 | 570.00 | 570.00 | 550.00 | 555.00 | 540.77 | 2,079,300 |
| 2024-10-01 | 575.00 | 580.00 | 550.00 | 570.00 | 555.38 | 4,835,100 |
| 2024-09-30 | 590.00 | 590.00 | 565.00 | 570.00 | 555.38 | 2,515,700 |
| 2024-09-27 | 595.00 | 600.00 | 580.00 | 590.00 | 574.87 | 3,064,300 |
| 2024-09-26 | 595.00 | 600.00 | 590.00 | 595.00 | 579.74 | 5,422,800 |
| 2024-09-25 | 590.00 | 605.00 | 585.00 | 590.00 | 574.87 | 7,947,800 |
| 2024-09-24 | 590.00 | 595.00 | 580.00 | 590.00 | 574.87 | 2,610,100 |
| 2024-09-23 | 595.00 | 600.00 | 585.00 | 590.00 | 574.87 | 5,099,400 |
| 2024-09-20 | 615.00 | 615.00 | 590.00 | 595.00 | 579.74 | 2,040,200 |
| 2024-09-19 | 610.00 | 620.00 | 600.00 | 610.00 | 594.36 | 4,480,800 |
| 2024-09-18 | 595.00 | 620.00 | 580.00 | 610.00 | 594.36 | 8,005,500 |
| 2024-09-17 | 620.00 | 620.00 | 595.00 | 595.00 | 579.74 | 2,185,700 |
| 2024-09-13 | 630.00 | 630.00 | 615.00 | 625.00 | 608.97 | 2,321,500 |
| 2024-09-12 | 640.00 | 640.00 | 620.00 | 625.00 | 608.97 | 3,650,000 |
| 2024-09-11 | 635.00 | 650.00 | 615.00 | 635.00 | 618.72 | 7,935,000 |
| 2024-09-10 | 630.00 | 650.00 | 620.00 | 635.00 | 618.72 | 4,176,300 |
| 2024-09-09 | 670.00 | 670.00 | 630.00 | 635.00 | 618.72 | 2,850,100 |
| 2024-09-06 | 670.00 | 675.00 | 660.00 | 670.00 | 652.82 | 6,074,600 |
| 2024-09-05 | 675.00 | 685.00 | 650.00 | 670.00 | 652.82 | 6,688,900 |
| 2024-09-04 | 690.00 | 695.00 | 665.00 | 670.00 | 652.82 | 5,951,200 |
| 2024-09-03 | 680.00 | 695.00 | 670.00 | 685.00 | 667.44 | 7,604,400 |
| 2024-09-02 | 680.00 | 685.00 | 665.00 | 680.00 | 662.56 | 5,922,200 |
| 2024-08-30 | 705.00 | 705.00 | 675.00 | 675.00 | 657.69 | 3,825,500 |
| 2024-08-29 | 725.00 | 730.00 | 700.00 | 700.00 | 682.05 | 6,924,700 |
| 2024-08-28 | 715.00 | 730.00 | 710.00 | 720.00 | 701.54 | 9,401,600 |
| 2024-08-27 | 725.00 | 725.00 | 710.00 | 715.00 | 696.67 | 10,377,700 |
| 2024-08-26 | 725.00 | 740.00 | 705.00 | 725.00 | 706.41 | 9,449,500 |
| 2024-08-23 | 710.00 | 740.00 | 700.00 | 725.00 | 706.41 | 11,980,000 |
| 2024-08-22 | 715.00 | 725.00 | 695.00 | 715.00 | 696.67 | 8,960,700 |
| 2024-08-21 | 730.00 | 745.00 | 715.00 | 715.00 | 696.67 | 7,924,500 |
| 2024-08-20 | 740.00 | 745.00 | 715.00 | 730.00 | 711.28 | 11,972,600 |
| 2024-08-19 | 710.00 | 745.00 | 705.00 | 740.00 | 721.03 | 15,720,000 |
| 2024-08-16 | 710.00 | 720.00 | 680.00 | 705.00 | 686.92 | 14,717,100 |
| 2024-08-15 | 775.00 | 785.00 | 640.00 | 710.00 | 691.79 | 11,796,000 |
| 2024-08-14 | 775.00 | 800.00 | 765.00 | 775.00 | 755.13 | 13,717,000 |
| 2024-08-13 | 690.00 | 775.00 | 685.00 | 775.00 | 755.13 | 16,301,200 |
| 2024-08-12 | 665.00 | 710.00 | 665.00 | 690.00 | 672.31 | 14,756,800 |
| 2024-08-09 | 660.00 | 675.00 | 655.00 | 665.00 | 647.95 | 9,285,800 |
| 2024-08-08 | 665.00 | 680.00 | 655.00 | 660.00 | 643.08 | 9,906,800 |
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.