See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← BIKE.JK stock page

Sepeda Bersama Indonesia Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,180.005,225.003,910.005,150.005,150.009,406,400
2026-10-163,750.004,800.003,720.004,200.004,200.004,678,000
2026-10-154,370.004,930.003,550.004,370.004,370.0012,075,500
2026-10-143,350.004,160.003,350.004,160.004,160.008,282,200
2026-10-133,250.003,330.002,750.003,330.003,330.003,508,200
2026-10-122,270.002,670.002,000.002,670.002,670.007,814,400
2026-10-091,705.002,140.001,580.002,140.002,140.007,145,200
2026-10-081,800.001,880.001,700.001,715.001,715.007,155,500
2026-10-071,505.001,505.001,505.001,505.001,505.000
2026-10-061,505.001,505.001,505.001,505.001,505.000
2026-10-051,505.001,505.001,505.001,505.001,505.000
2026-10-021,505.001,505.001,505.001,505.001,505.000
2026-10-011,505.001,505.001,505.001,505.001,505.000
2026-09-301,505.001,505.001,505.001,505.001,505.000
2026-09-291,505.001,505.001,505.001,505.001,505.000
2026-09-281,300.001,510.001,275.001,505.001,505.002,956,800
2026-09-251,205.001,210.001,205.001,210.001,210.00659,900
2026-09-241,095.001,100.001,095.001,100.001,100.00578,700
2026-09-231,195.001,200.00990.001,000.001,000.002,100,100
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-0915.0000 IDR
2024-05-2910.0000 IDR
2023-07-118.2000 IDR
2023-07-10100,000.0000 IDR
2022-07-293.8000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.