PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 905.00
-10.00 (-1.09%)
Oct 31, 2025, 2:47 PM WIB
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 920.00 | 930.00 | 900.00 | 905.00 | 905.00 | -1.09% | 4,733,200 |
| Oct 30, 2025 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 5,942,400 |
| Oct 29, 2025 | 910.00 | 920.00 | 900.00 | 915.00 | 915.00 | 0.55% | 7,938,500 |
| Oct 28, 2025 | 905.00 | 920.00 | 900.00 | 910.00 | 910.00 | 1.11% | 6,621,000 |
| Oct 27, 2025 | 945.00 | 950.00 | 890.00 | 900.00 | 900.00 | -4.76% | 3,248,800 |
| Oct 24, 2025 | 945.00 | 950.00 | 935.00 | 945.00 | 945.00 | 0.53% | 6,215,800 |
| Oct 23, 2025 | 935.00 | 950.00 | 935.00 | 940.00 | 940.00 | 1.08% | 12,361,800 |
| Oct 22, 2025 | 935.00 | 945.00 | 925.00 | 930.00 | 930.00 | - | 9,610,600 |
| Oct 21, 2025 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | -3.13% | 2,278,900 |
| Oct 20, 2025 | 930.00 | 995.00 | 925.00 | 960.00 | 960.00 | 3.23% | 12,792,600 |
| Oct 17, 2025 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | -3.13% | 3,906,500 |
| Oct 16, 2025 | 950.00 | 965.00 | 945.00 | 960.00 | 960.00 | 1.59% | 9,162,600 |
| Oct 15, 2025 | 940.00 | 960.00 | 935.00 | 945.00 | 945.00 | 0.53% | 12,115,600 |
| Oct 14, 2025 | 920.00 | 945.00 | 920.00 | 940.00 | 940.00 | 2.17% | 11,100,700 |
| Oct 13, 2025 | 920.00 | 930.00 | 890.00 | 920.00 | 920.00 | -0.54% | 7,927,900 |
| Oct 10, 2025 | 965.00 | 970.00 | 915.00 | 925.00 | 925.00 | -4.15% | 4,827,100 |
| Oct 9, 2025 | 945.00 | 970.00 | 935.00 | 965.00 | 965.00 | 2.12% | 11,652,800 |
| Oct 8, 2025 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 11,336,400 |
| Oct 7, 2025 | 935.00 | 975.00 | 905.00 | 945.00 | 945.00 | 1.07% | 11,887,700 |
| Oct 6, 2025 | 1,005.00 | 1,005.00 | 930.00 | 935.00 | 935.00 | -6.50% | 3,545,000 |
| Oct 3, 2025 | 1,030.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | -2.44% | 6,447,300 |
| Oct 2, 2025 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 11,366,500 |
| Oct 1, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 10,183,400 |
| Sep 30, 2025 | 1,070.00 | 1,070.00 | 1,005.00 | 1,025.00 | 1,025.00 | -3.76% | 3,181,500 |
| Sep 29, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 4.41% | 13,534,800 |
| Sep 26, 2025 | 1,005.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 2.00% | 7,384,900 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 6,979,400 |
| Sep 24, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 9,120,400 |
| Sep 23, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.48% | 13,030,900 |
| Sep 22, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 9,779,000 |
| Sep 19, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 7,170,400 |
| Sep 18, 2025 | 1,010.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 1.98% | 11,370,900 |
| Sep 17, 2025 | 1,035.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | -1.94% | 3,938,900 |
| Sep 16, 2025 | 1,030.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 14,506,200 |
| Sep 15, 2025 | 1,060.00 | 1,070.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 6,590,700 |
| Sep 12, 2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.93% | 8,312,400 |
| Sep 11, 2025 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 8,341,800 |
| Sep 10, 2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.47% | 9,868,900 |
| Sep 9, 2025 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 11,861,500 |
| Sep 8, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 10,512,600 |
| Sep 4, 2025 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | - | 8,657,200 |
| Sep 3, 2025 | 995.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | 0.50% | 9,013,600 |
| Sep 2, 2025 | 870.00 | 1,015.00 | 870.00 | 995.00 | 995.00 | 15.03% | 14,712,100 |
| Sep 1, 2025 | 870.00 | 870.00 | 785.00 | 865.00 | 865.00 | - | 4,165,200 |
| Aug 29, 2025 | 870.00 | 885.00 | 860.00 | 865.00 | 865.00 | -0.57% | 5,826,400 |
| Aug 28, 2025 | 855.00 | 885.00 | 855.00 | 870.00 | 870.00 | 1.75% | 7,783,500 |
| Aug 27, 2025 | 855.00 | 875.00 | 850.00 | 855.00 | 855.00 | 0.59% | 7,010,800 |
| Aug 26, 2025 | 865.00 | 870.00 | 850.00 | 850.00 | 850.00 | -1.16% | 6,072,800 |
| Aug 25, 2025 | 850.00 | 885.00 | 850.00 | 860.00 | 860.00 | 1.78% | 7,205,900 |
| Aug 22, 2025 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 0.60% | 5,423,400 |