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 |
| 2026-09-17 | 995.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 426,100 |
| 2026-09-16 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | 289,800 |
| 2026-09-15 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 281,200 |
| 2026-09-14 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | 241,400 |
| 2026-09-11 | 900.00 | 935.00 | 900.00 | 920.00 | 920.00 | 299,400 |
| 2026-09-10 | 945.00 | 985.00 | 945.00 | 965.00 | 965.00 | 524,300 |
| 2026-09-09 | 910.00 | 985.00 | 910.00 | 985.00 | 985.00 | 1,368,100 |
| 2026-09-08 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 129,800 |
| 2026-09-07 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 994,000 |
| 2026-09-04 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 657,400 |
| 2026-09-03 | 640.00 | 710.00 | 640.00 | 690.00 | 690.00 | 4,331,200 |
| 2026-09-02 | 710.00 | 725.00 | 710.00 | 710.00 | 710.00 | 2,543,000 |
| 2026-09-01 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | 2,265,800 |
| 2026-08-31 | 950.00 | 950.00 | 870.00 | 870.00 | 870.00 | 1,563,800 |
| 2026-08-28 | 815.00 | 965.00 | 815.00 | 965.00 | 965.00 | 3,251,400 |
| 2026-08-27 | 755.00 | 775.00 | 680.00 | 775.00 | 775.00 | 3,883,900 |
| 2026-08-26 | 498.00 | 620.00 | 498.00 | 620.00 | 620.00 | 2,100,000 |
| 2026-08-25 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-08-24 | 525.00 | 535.00 | 464.00 | 498.00 | 498.00 | 1,291,200 |
| 2026-08-21 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-20 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-19 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-18 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-17 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-12 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-10 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-05 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-04 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-08-03 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-07-31 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-07-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-07-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-07-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-07-27 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
Page 1 of 19 · 1,110 trading daysOlder →
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.