PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 880.00
+10.00 (1.15%)
Aug 29, 2025, 9:50 AM WIB
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 855.00 | 885.00 | 855.00 | 875.00 | 875.00 | 2.34% | 3,573,100 |
| Aug 27, 2025 | 855.00 | 875.00 | 850.00 | 855.00 | 855.00 | 0.59% | 5,245,300 |
| 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 |
| Aug 21, 2025 | 850.00 | 855.00 | 835.00 | 840.00 | 840.00 | -1.18% | 4,751,400 |
| Aug 20, 2025 | 825.00 | 865.00 | 825.00 | 850.00 | 850.00 | 3.03% | 4,202,500 |
| Aug 19, 2025 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | - | 3,479,000 |
| Aug 15, 2025 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 0.61% | 3,071,200 |
| Aug 14, 2025 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | - | 3,516,000 |
| Aug 13, 2025 | 830.00 | 840.00 | 820.00 | 820.00 | 820.00 | -0.61% | 2,778,400 |
| Aug 12, 2025 | 825.00 | 850.00 | 820.00 | 825.00 | 825.00 | 0.61% | 4,049,900 |
| Aug 11, 2025 | 805.00 | 850.00 | 805.00 | 820.00 | 820.00 | 1.86% | 4,464,700 |
| Aug 8, 2025 | 790.00 | 805.00 | 755.00 | 805.00 | 805.00 | 1.90% | 2,800,700 |
| Aug 7, 2025 | 685.00 | 800.00 | 685.00 | 790.00 | 790.00 | 16.18% | 3,595,900 |
| Aug 6, 2025 | 640.00 | 680.00 | 640.00 | 680.00 | 680.00 | 6.25% | 1,854,100 |
| Aug 5, 2025 | 615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 4.92% | 1,407,400 |
| Aug 4, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | - | 937,400 |
| 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 |