PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia
· Delayed Price · Currency is IDR 770.00
-25.00 (-3.14%)
At close: Dec 5, 2025
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 960.00 | 960.00 | 920.00 | 930.00 | 930.00 | -3.13% | 3,906,500 |
| Oct 16, 2025 | 950.00 | 965.00 | 945.00 | 960.00 | 960.00 | 1.59% | 9,162,600 |
| Oct 15, 2025 | 940.00 | 960.00 | 935.00 | 945.00 | 945.00 | 0.53% | 12,115,600 |
| Oct 14, 2025 | 920.00 | 945.00 | 920.00 | 940.00 | 940.00 | 2.17% | 11,100,700 |
| Oct 13, 2025 | 920.00 | 930.00 | 890.00 | 920.00 | 920.00 | -0.54% | 7,920,600 |
| Oct 10, 2025 | 965.00 | 970.00 | 915.00 | 925.00 | 925.00 | -4.15% | 4,827,100 |
| Oct 9, 2025 | 945.00 | 970.00 | 935.00 | 965.00 | 965.00 | 2.12% | 11,652,800 |
| Oct 8, 2025 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 11,336,400 |
| Oct 7, 2025 | 935.00 | 975.00 | 905.00 | 945.00 | 945.00 | 1.07% | 11,887,700 |
| Oct 6, 2025 | 1,005.00 | 1,005.00 | 930.00 | 935.00 | 935.00 | -6.50% | 3,545,000 |
| Oct 3, 2025 | 1,030.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | -2.44% | 6,447,300 |
| Oct 2, 2025 | 1,015.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1.49% | 11,366,500 |
| Oct 1, 2025 | 1,025.00 | 1,040.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 10,183,400 |
| Sep 30, 2025 | 1,070.00 | 1,070.00 | 1,005.00 | 1,025.00 | 1,025.00 | -3.76% | 3,181,500 |
| Sep 29, 2025 | 1,020.00 | 1,070.00 | 1,020.00 | 1,065.00 | 1,065.00 | 4.41% | 13,534,800 |