PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 610.00
+20.00 (3.39%)
Aug 1, 2025, 4:12 PM WIB
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 595.00 | 615.00 | 595.00 | 610.00 | 610.00 | 3.39% | 1,182,500 |
| Jul 31, 2025 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 858,400 |
| Jul 30, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 772,500 |
| Jul 29, 2025 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 1.69% | 1,053,400 |
| Jul 28, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 799,300 |
| Jul 25, 2025 | 585.00 | 585.00 | 570.00 | 585.00 | 585.00 | - | 582,900 |
| Jul 24, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 881,100 |
| Jul 23, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 0.85% | 911,100 |
| Jul 22, 2025 | 595.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 931,900 |
| Jul 21, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 0.85% | 865,400 |
| Jul 18, 2025 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | - | 897,200 |
| Jul 17, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 1.72% | 908,700 |
| Jul 16, 2025 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | - | 1,055,500 |
| Jul 15, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 1,017,000 |
| Jul 14, 2025 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | - | 874,600 |
| Jul 11, 2025 | 575.00 | 585.00 | 575.00 | 580.00 | 580.00 | 0.87% | 880,500 |
| Jul 10, 2025 | 570.00 | 580.00 | 565.00 | 575.00 | 575.00 | 0.88% | 887,000 |
| Jul 9, 2025 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 0.88% | 919,500 |
| Jul 8, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 955,100 |
| Jul 7, 2025 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -1.75% | 856,000 |
| Jul 4, 2025 | 575.00 | 585.00 | 565.00 | 570.00 | 570.00 | -0.87% | 929,200 |
| Jul 3, 2025 | 575.00 | 585.00 | 560.00 | 575.00 | 575.00 | - | 948,400 |
| Jul 2, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 842,900 |
| Jul 1, 2025 | 600.00 | 610.00 | 585.00 | 585.00 | 585.00 | -2.50% | 846,600 |
| Jun 30, 2025 | 600.00 | 600.00 | 580.00 | 600.00 | 600.00 | - | 811,800 |
| Jun 26, 2025 | 600.00 | 605.00 | 590.00 | 600.00 | 600.00 | 0.84% | 920,000 |
| Jun 25, 2025 | 600.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 850,800 |
| Jun 24, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 956,400 |
| Jun 23, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | - | 994,300 |
| Jun 20, 2025 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | - | 1,117,600 |
| Jun 19, 2025 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 989,900 |
| Jun 18, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 600.00 | -0.83% | 936,700 |
| Jun 17, 2025 | 600.00 | 610.00 | 595.00 | 605.00 | 605.00 | 0.83% | 973,500 |
| Jun 16, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 1,038,800 |
| Jun 13, 2025 | 590.00 | 610.00 | 575.00 | 600.00 | 600.00 | 1.69% | 1,189,600 |
| Jun 12, 2025 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | -1.67% | 868,200 |
| Jun 11, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 988,400 |
| Jun 10, 2025 | 600.00 | 610.00 | 595.00 | 610.00 | 610.00 | 1.67% | 1,069,800 |
| Jun 5, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 965,400 |
| Jun 4, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 907,900 |
| Jun 3, 2025 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,052,500 |
| Jun 2, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 1,155,200 |
| May 28, 2025 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | -0.83% | 1,037,200 |
| May 27, 2025 | 610.00 | 615.00 | 595.00 | 605.00 | 605.00 | - | 1,117,300 |
| May 26, 2025 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -1.63% | 879,200 |
| May 23, 2025 | 615.00 | 625.00 | 610.00 | 615.00 | 615.00 | - | 1,007,600 |
| May 22, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 1,020,300 |
| May 21, 2025 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1.65% | 1,065,200 |
| May 20, 2025 | 610.00 | 620.00 | 605.00 | 605.00 | 605.00 | - | 1,024,900 |
| May 19, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 969,500 |