PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 770.00
-5.00 (-0.65%)
Dec 30, 2025, 4:00 PM WIB
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 8,395,500 |
| Dec 29, 2025 | 765.00 | 780.00 | 765.00 | 770.00 | 770.00 | 1.32% | 9,511,300 |
| Dec 24, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 8,354,100 |
| Dec 23, 2025 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 0.66% | 8,674,900 |
| Dec 22, 2025 | 770.00 | 770.00 | 745.00 | 760.00 | 760.00 | - | 9,823,900 |
| Dec 19, 2025 | 760.00 | 775.00 | 755.00 | 760.00 | 760.00 | 0.66% | 8,225,200 |
| Dec 18, 2025 | 745.00 | 780.00 | 745.00 | 755.00 | 755.00 | 1.34% | 6,974,100 |
| Dec 17, 2025 | 745.00 | 785.00 | 740.00 | 745.00 | 745.00 | - | 6,407,900 |
| Dec 16, 2025 | 745.00 | 750.00 | 720.00 | 745.00 | 745.00 | - | 8,325,000 |
| Dec 15, 2025 | 725.00 | 745.00 | 695.00 | 745.00 | 745.00 | 6.43% | 9,060,300 |
| Dec 12, 2025 | 710.00 | 730.00 | 695.00 | 700.00 | 700.00 | -1.41% | 8,647,400 |
| Dec 11, 2025 | 735.00 | 745.00 | 695.00 | 710.00 | 710.00 | -2.74% | 8,599,300 |
| Dec 10, 2025 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.67% | 10,669,000 |
| Dec 9, 2025 | 750.00 | 750.00 | 725.00 | 750.00 | 750.00 | - | 8,360,100 |
| Dec 8, 2025 | 770.00 | 780.00 | 715.00 | 750.00 | 750.00 | -2.60% | 9,451,800 |
| Dec 5, 2025 | 795.00 | 820.00 | 755.00 | 770.00 | 770.00 | -3.14% | 9,127,700 |
| Dec 4, 2025 | 795.00 | 805.00 | 795.00 | 795.00 | 795.00 | - | 9,722,500 |
| Dec 3, 2025 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.85% | 8,330,500 |
| Dec 2, 2025 | 840.00 | 840.00 | 800.00 | 810.00 | 810.00 | -3.57% | 10,376,400 |
| Dec 1, 2025 | 855.00 | 855.00 | 815.00 | 840.00 | 840.00 | -1.75% | 8,166,400 |
| Nov 28, 2025 | 880.00 | 880.00 | 810.00 | 855.00 | 855.00 | -2.84% | 7,655,900 |
| Nov 27, 2025 | 890.00 | 895.00 | 855.00 | 880.00 | 880.00 | -1.12% | 6,589,100 |
| Nov 26, 2025 | 885.00 | 905.00 | 880.00 | 890.00 | 890.00 | 0.56% | 8,472,600 |
| Nov 25, 2025 | 885.00 | 910.00 | 860.00 | 885.00 | 885.00 | - | 9,227,600 |
| Nov 24, 2025 | 855.00 | 905.00 | 855.00 | 885.00 | 885.00 | 3.51% | 8,321,600 |
| Nov 21, 2025 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 1.18% | 6,919,700 |
| Nov 20, 2025 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 0.60% | 8,365,000 |
| Nov 19, 2025 | 840.00 | 845.00 | 840.00 | 840.00 | 840.00 | - | 6,581,700 |
| Nov 18, 2025 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1.20% | 10,028,700 |
| Nov 17, 2025 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | - | 7,202,800 |
| Nov 14, 2025 | 820.00 | 830.00 | 820.00 | 830.00 | 830.00 | 1.22% | 8,717,700 |
| Nov 13, 2025 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.61% | 9,338,000 |
| Nov 12, 2025 | 825.00 | 830.00 | 810.00 | 825.00 | 825.00 | - | 7,164,900 |
| Nov 11, 2025 | 845.00 | 850.00 | 815.00 | 825.00 | 825.00 | -2.37% | 6,195,900 |
| Nov 10, 2025 | 830.00 | 850.00 | 810.00 | 845.00 | 845.00 | 1.81% | 8,731,900 |
| Nov 7, 2025 | 870.00 | 870.00 | 810.00 | 830.00 | 830.00 | -4.60% | 5,132,100 |
| Nov 6, 2025 | 915.00 | 940.00 | 870.00 | 870.00 | 870.00 | -4.92% | 9,240,600 |
| Nov 5, 2025 | 915.00 | 915.00 | 880.00 | 915.00 | 915.00 | - | 4,200,000 |
| Nov 4, 2025 | 925.00 | 930.00 | 910.00 | 915.00 | 915.00 | -0.54% | 4,871,400 |
| Nov 3, 2025 | 910.00 | 925.00 | 900.00 | 920.00 | 920.00 | 1.66% | 8,448,600 |
| Oct 31, 2025 | 920.00 | 930.00 | 900.00 | 905.00 | 905.00 | -1.09% | 5,127,300 |
| Oct 30, 2025 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 6,127,700 |
| 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 |