PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia · Delayed Price · Currency is IDR 1,100.00
-30.00 (-2.65%)
Sep 22, 2026, 2:55 PM WIB
IDX:BIKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 9.71% | 312,400 |
| Sep 17, 2026 | 995.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 9.57% | 426,100 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | -4.57% | 289,800 |
| Sep 15, 2026 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 1.55% | 281,200 |
| Sep 14, 2026 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | 5.43% | 241,400 |
| Sep 11, 2026 | 900.00 | 935.00 | 900.00 | 920.00 | 920.00 | -4.66% | 299,400 |
| Sep 10, 2026 | 945.00 | 985.00 | 945.00 | 965.00 | 965.00 | -2.03% | 524,300 |
| Sep 9, 2026 | 910.00 | 985.00 | 910.00 | 985.00 | 985.00 | 8.24% | 1,368,100 |
| Sep 8, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 9.64% | 129,800 |
| Sep 7, 2026 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 9.93% | 994,000 |
| Sep 4, 2026 | 715.00 | 755.00 | 715.00 | 755.00 | 755.00 | 9.42% | 657,400 |
| Sep 3, 2026 | 640.00 | 710.00 | 640.00 | 690.00 | 690.00 | -2.82% | 4,331,200 |
| Sep 2, 2026 | 710.00 | 725.00 | 710.00 | 710.00 | 710.00 | -9.55% | 2,543,000 |
| Sep 1, 2026 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | -9.77% | 2,265,800 |
| Aug 31, 2026 | 950.00 | 950.00 | 870.00 | 870.00 | 870.00 | -9.84% | 1,563,800 |
| Aug 28, 2026 | 815.00 | 965.00 | 815.00 | 965.00 | 965.00 | 24.52% | 3,251,400 |
| Aug 27, 2026 | 755.00 | 775.00 | 680.00 | 775.00 | 775.00 | 25.00% | 3,883,900 |
| Aug 26, 2026 | 498.00 | 620.00 | 498.00 | 620.00 | 620.00 | 24.50% | 2,100,000 |
| Aug 24, 2026 | 525.00 | 535.00 | 464.00 | 498.00 | 498.00 | -2.35% | 1,291,200 |
| Apr 29, 2026 | 530.00 | 545.00 | 500.00 | 510.00 | 510.00 | -0.97% | 546,300 |
| Apr 28, 2026 | 530.00 | 550.00 | 494.00 | 515.00 | 515.00 | -4.63% | 537,400 |
| Apr 27, 2026 | 555.00 | 555.00 | 525.00 | 540.00 | 540.00 | -2.70% | 392,300 |
| Apr 24, 2026 | 580.00 | 585.00 | 515.00 | 555.00 | 555.00 | -4.31% | 1,039,800 |
| Apr 23, 2026 | 730.00 | 730.00 | 540.00 | 580.00 | 580.00 | -8.66% | 4,577,800 |
| Apr 22, 2026 | 510.00 | 635.00 | 505.00 | 635.00 | 635.00 | 24.51% | 6,549,600 |
| Apr 21, 2026 | 560.00 | 565.00 | 505.00 | 510.00 | 510.00 | -7.27% | 1,184,400 |
| Apr 20, 2026 | 590.00 | 605.00 | 545.00 | 550.00 | 550.00 | -5.98% | 2,401,300 |
| Apr 17, 2026 | 750.00 | 750.00 | 585.00 | 585.00 | 585.00 | -14.60% | 10,533,400 |
| Apr 16, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 24.55% | 2,729,100 |
| Apr 15, 2026 | 440.00 | 550.00 | 432.00 | 550.00 | 550.00 | 24.43% | 3,558,600 |
| Apr 14, 2026 | 444.00 | 448.00 | 436.00 | 442.00 | 442.00 | 1.38% | 132,400 |
| Apr 13, 2026 | 450.00 | 460.00 | 432.00 | 436.00 | 436.00 | -1.80% | 220,000 |
| Apr 10, 2026 | 466.00 | 466.00 | 442.00 | 444.00 | 444.00 | -2.63% | 678,000 |
| Apr 9, 2026 | 436.00 | 474.00 | 432.00 | 456.00 | 456.00 | 0.44% | 260,000 |
| Apr 8, 2026 | 428.00 | 474.00 | 428.00 | 454.00 | 454.00 | 6.07% | 378,900 |
| Apr 7, 2026 | 406.00 | 448.00 | 406.00 | 428.00 | 428.00 | 6.47% | 1,988,600 |
| Apr 6, 2026 | 416.00 | 416.00 | 396.00 | 402.00 | 402.00 | -3.37% | 4,437,300 |
| Apr 2, 2026 | 418.00 | 418.00 | 402.00 | 416.00 | 416.00 | -0.48% | 241,900 |
| Apr 1, 2026 | 376.00 | 436.00 | 374.00 | 418.00 | 418.00 | 11.76% | 3,911,700 |
| Mar 31, 2026 | 382.00 | 390.00 | 370.00 | 374.00 | 374.00 | -2.60% | 5,530,800 |
| 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 |