Sepeda Bersama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,750.00 | 4,800.00 | 3,720.00 | 4,200.00 | 4,200.00 | 4,678,000 |
| 2026-10-15 | 4,370.00 | 4,930.00 | 3,550.00 | 4,370.00 | 4,370.00 | 12,075,500 |
| 2026-10-14 | 3,350.00 | 4,160.00 | 3,350.00 | 4,160.00 | 4,160.00 | 8,282,200 |
| 2026-10-13 | 3,250.00 | 3,330.00 | 2,750.00 | 3,330.00 | 3,330.00 | 3,508,200 |
| 2026-10-12 | 2,270.00 | 2,670.00 | 2,000.00 | 2,670.00 | 2,670.00 | 7,814,400 |
| 2026-10-09 | 1,705.00 | 2,140.00 | 1,580.00 | 2,140.00 | 2,140.00 | 7,145,200 |
| 2026-10-08 | 1,800.00 | 1,880.00 | 1,700.00 | 1,715.00 | 1,715.00 | 7,155,500 |
| 2026-10-07 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-10-06 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-10-05 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-10-02 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-10-01 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-09-30 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-09-29 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0 |
| 2026-09-28 | 1,300.00 | 1,510.00 | 1,275.00 | 1,505.00 | 1,505.00 | 2,956,800 |
| 2026-09-25 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 659,900 |
| 2026-09-24 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 578,700 |
| 2026-09-23 | 1,195.00 | 1,200.00 | 990.00 | 1,000.00 | 1,000.00 | 2,100,100 |
| 2026-09-22 | 1,130.00 | 1,130.00 | 1,085.00 | 1,095.00 | 1,095.00 | 759,100 |
| 2026-09-21 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2026-09-18 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 312,400 |
Page 1 of 1 · 21 trading days
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.