PT Sepeda Bersama Indonesia Tbk (IDX:BIKE)
Indonesia
· Delayed Price · Currency is IDR 1,065.00
+45.00 (4.41%)
Sep 29, 2025, 4:14 PM WIB
IDX:BIKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,005.00 | 1,025.00 | 990.00 | 1,020.00 | 1,020.00 | 2.00% | 7,254,300 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 6,979,400 |
| Sep 24, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 9,120,400 |
| Sep 23, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.48% | 13,030,900 |
| Sep 22, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 9,779,000 |
| Sep 19, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.49% | 7,170,400 |
| Sep 18, 2025 | 1,010.00 | 1,040.00 | 995.00 | 1,030.00 | 1,030.00 | 1.98% | 11,370,900 |
| Sep 17, 2025 | 1,035.00 | 1,040.00 | 990.00 | 1,010.00 | 1,010.00 | -1.94% | 3,938,900 |
| Sep 16, 2025 | 1,030.00 | 1,100.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 14,506,200 |
| Sep 15, 2025 | 1,060.00 | 1,070.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.84% | 6,590,700 |
| Sep 12, 2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.93% | 8,312,400 |
| Sep 11, 2025 | 1,035.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 8,341,800 |
| Sep 10, 2025 | 1,025.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.47% | 9,868,900 |
| Sep 9, 2025 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 11,861,500 |
| Sep 8, 2025 | 1,000.00 | 1,050.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 10,512,600 |
| Sep 4, 2025 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 1,000.00 | - | 8,657,200 |
| Sep 3, 2025 | 995.00 | 1,025.00 | 975.00 | 1,000.00 | 1,000.00 | 0.50% | 9,013,600 |
| Sep 2, 2025 | 870.00 | 1,015.00 | 870.00 | 995.00 | 995.00 | 15.03% | 14,712,100 |
| Sep 1, 2025 | 870.00 | 870.00 | 785.00 | 865.00 | 865.00 | - | 4,165,200 |
| Aug 29, 2025 | 870.00 | 885.00 | 860.00 | 865.00 | 865.00 | -0.57% | 5,826,400 |
| Aug 28, 2025 | 855.00 | 885.00 | 855.00 | 870.00 | 870.00 | 1.75% | 7,783,500 |
| Aug 27, 2025 | 855.00 | 875.00 | 850.00 | 855.00 | 855.00 | 0.59% | 7,010,800 |
| 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 |