PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 476.00
-6.00 (-1.24%)
At close: Feb 27, 2026
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 490.00 | 490.00 | 470.00 | 472.00 | - | -2.07% | 274,200 |
| 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 |
| Jan 8, 2026 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | -1.45% | 10,953,900 |
| Jan 7, 2026 | 685.00 | 700.00 | 675.00 | 690.00 | 690.00 | 0.73% | 11,127,300 |
| Jan 6, 2026 | 705.00 | 710.00 | 670.00 | 685.00 | 685.00 | -2.14% | 9,797,300 |
| Jan 5, 2026 | 740.00 | 740.00 | 690.00 | 700.00 | 700.00 | -5.41% | 3,106,000 |
| Jan 2, 2026 | 770.00 | 770.00 | 675.00 | 740.00 | 740.00 | -3.90% | 11,490,000 |
| 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 |