PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 418.00
+44.00 (11.76%)
Apr 1, 2026, 4:04 PM WIB
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 382.00 | 390.00 | 370.00 | 374.00 | - | -2.60% | 359,400 |
| Mar 30, 2026 | 450.00 | 450.00 | 378.00 | 384.00 | 384.00 | -4.95% | 9,909,800 |
| Mar 27, 2026 | 424.00 | 434.00 | 392.00 | 404.00 | 404.00 | -4.72% | 12,319,900 |
| Mar 26, 2026 | 384.00 | 424.00 | 384.00 | 424.00 | 424.00 | 9.84% | 17,337,000 |
| Mar 25, 2026 | 374.00 | 388.00 | 362.00 | 386.00 | 386.00 | 1.58% | 7,939,800 |
| Mar 17, 2026 | 410.00 | 410.00 | 362.00 | 380.00 | 380.00 | -3.06% | 5,948,500 |
| Mar 16, 2026 | 366.00 | 398.00 | 350.00 | 392.00 | 392.00 | 7.10% | 3,795,000 |
| Mar 13, 2026 | 380.00 | 380.00 | 350.00 | 366.00 | 366.00 | -3.68% | 12,372,000 |
| Mar 12, 2026 | 372.00 | 398.00 | 362.00 | 380.00 | 380.00 | 2.15% | 6,437,900 |
| Mar 11, 2026 | 390.00 | 390.00 | 370.00 | 372.00 | 372.00 | -5.10% | 9,805,400 |
| Mar 10, 2026 | 398.00 | 398.00 | 378.00 | 392.00 | 392.00 | - | 8,735,300 |
| Mar 9, 2026 | 418.00 | 418.00 | 386.00 | 392.00 | 392.00 | -7.55% | 12,991,800 |
| Mar 6, 2026 | 422.00 | 438.00 | 402.00 | 424.00 | 424.00 | 0.47% | 12,016,600 |
| Mar 5, 2026 | 392.00 | 424.00 | 386.00 | 422.00 | 422.00 | 7.11% | 5,435,800 |
| Mar 4, 2026 | 416.00 | 416.00 | 386.00 | 394.00 | 394.00 | -5.29% | 10,410,900 |
| Mar 3, 2026 | 462.00 | 462.00 | 410.00 | 416.00 | 416.00 | -10.34% | 12,844,900 |
| Mar 2, 2026 | 472.00 | 480.00 | 438.00 | 464.00 | 464.00 | -2.52% | 4,491,000 |
| Feb 27, 2026 | 490.00 | 490.00 | 470.00 | 476.00 | 476.00 | -1.24% | 5,654,400 |
| Feb 26, 2026 | 484.00 | 484.00 | 468.00 | 482.00 | 482.00 | - | 520,600 |
| Feb 25, 2026 | 482.00 | 484.00 | 474.00 | 482.00 | 482.00 | -0.41% | 480,200 |
| Feb 24, 2026 | 490.00 | 494.00 | 464.00 | 484.00 | 484.00 | -1.22% | 702,900 |
| Feb 23, 2026 | 490.00 | 496.00 | 480.00 | 490.00 | 490.00 | 2.08% | 477,400 |
| Feb 20, 2026 | 484.00 | 484.00 | 468.00 | 480.00 | 480.00 | - | 768,500 |
| Feb 19, 2026 | 530.00 | 535.00 | 476.00 | 480.00 | 480.00 | -7.69% | 2,279,300 |
| Feb 18, 2026 | 464.00 | 520.00 | 462.00 | 520.00 | 520.00 | 12.07% | 13,381,200 |
| Feb 13, 2026 | 462.00 | 464.00 | 450.00 | 464.00 | 464.00 | 0.43% | 13,265,200 |
| Feb 12, 2026 | 468.00 | 470.00 | 456.00 | 462.00 | 462.00 | -1.28% | 9,802,600 |
| Feb 11, 2026 | 462.00 | 470.00 | 454.00 | 468.00 | 468.00 | 0.86% | 6,208,500 |
| Feb 10, 2026 | 474.00 | 476.00 | 458.00 | 464.00 | 464.00 | -2.11% | 3,106,300 |
| Feb 9, 2026 | 470.00 | 476.00 | 462.00 | 474.00 | 474.00 | 0.42% | 2,697,700 |
| Feb 6, 2026 | 500.00 | 510.00 | 460.00 | 472.00 | 472.00 | -2.07% | 3,946,300 |
| Feb 5, 2026 | 520.00 | 520.00 | 480.00 | 482.00 | 482.00 | -6.41% | 648,500 |
| Feb 4, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -1.90% | 551,300 |
| Feb 3, 2026 | 510.00 | 525.00 | 500.00 | 525.00 | 525.00 | 2.94% | 8,988,700 |
| Feb 2, 2026 | 540.00 | 540.00 | 505.00 | 510.00 | 510.00 | -5.56% | 9,764,500 |
| Jan 30, 2026 | 535.00 | 545.00 | 520.00 | 540.00 | 540.00 | - | 10,228,400 |
| Jan 29, 2026 | 560.00 | 560.00 | 482.00 | 540.00 | 540.00 | -4.42% | 6,010,100 |
| Jan 28, 2026 | 600.00 | 600.00 | 555.00 | 565.00 | 565.00 | -5.04% | 10,356,500 |
| Jan 27, 2026 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | -0.83% | 11,013,400 |
| Jan 26, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 10,411,300 |
| Jan 23, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 11,573,200 |
| Jan 22, 2026 | 625.00 | 625.00 | 610.00 | 610.00 | 610.00 | -2.40% | 9,130,700 |
| Jan 21, 2026 | 630.00 | 630.00 | 610.00 | 625.00 | 625.00 | -0.79% | 8,100,800 |
| Jan 20, 2026 | 625.00 | 630.00 | 605.00 | 630.00 | 630.00 | 1.61% | 11,823,800 |
| Jan 19, 2026 | 625.00 | 640.00 | 605.00 | 620.00 | 620.00 | 0.81% | 8,702,300 |
| Jan 15, 2026 | 625.00 | 625.00 | 590.00 | 615.00 | 615.00 | -1.60% | 10,592,800 |
| Jan 14, 2026 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | - | 11,253,600 |
| Jan 13, 2026 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | -3.85% | 10,158,200 |
| Jan 12, 2026 | 655.00 | 660.00 | 635.00 | 650.00 | 650.00 | -0.76% | 11,523,100 |
| Jan 9, 2026 | 675.00 | 680.00 | 645.00 | 655.00 | 655.00 | -3.68% | 7,425,700 |