New Zealand markets open in 7 hours 22 minutes

PT Sepeda Bersama Indonesia Tbk (BIKE.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
500.00-25.00 (-4.76%)
At close: 04:08PM WIB
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024525.00530.00500.00500.00500.003,942,800
13 Jun 2024515.00530.00510.00525.00525.005,190,200
12 Jun 2024530.00530.00500.00515.00515.004,711,700
11 Jun 2024530.00530.00505.00510.00510.003,426,200
10 Jun 2024530.00540.00510.00530.00530.005,833,300
07 Jun 2024550.00550.00525.00530.00530.005,575,200
06 Jun 2024505.00555.00505.00550.00550.0010,135,400
05 Jun 2024540.00540.00498.00500.00500.004,021,400
04 Jun 2024515.00545.00510.00540.00540.008,176,500
03 Jun 2024515.00525.00505.00515.00515.008,476,200
31 May 2024515.00520.00505.00510.00510.004,977,200
30 May 2024510.00515.00500.00510.00510.005,680,300
29 May 2024486.00510.00470.00510.00510.007,078,100
29 May 202410 Dividend
28 May 2024510.00515.00476.00486.00476.004,579,000
27 May 2024505.00510.00500.00510.00499.515,911,500
22 May 2024510.00515.00500.00500.00489.713,749,800
21 May 2024510.00515.00505.00510.00499.511,668,300
20 May 2024510.00515.00500.00505.00494.613,316,000
17 May 2024540.00540.00500.00505.00494.613,525,500
16 May 2024530.00550.00525.00540.00528.898,555,400
15 May 2024520.00530.00515.00530.00519.096,625,800
14 May 2024515.00530.00515.00520.00509.307,098,500
13 May 2024515.00520.00500.00515.00504.406,636,500
08 May 2024535.00535.00500.00515.00504.404,702,100
07 May 2024535.00540.00510.00530.00519.096,385,800
06 May 2024540.00550.00530.00535.00523.999,018,100
03 May 2024535.00545.00515.00540.00528.895,913,500
02 May 2024545.00555.00520.00530.00519.096,232,100
30 Apr 2024515.00550.00505.00545.00533.796,573,600
29 Apr 2024570.00575.00510.00510.00499.5110,587,200
26 Apr 2024570.00590.00565.00575.00563.176,421,000
25 Apr 2024580.00585.00560.00570.00558.274,704,600
24 Apr 2024575.00580.00560.00575.00563.178,992,900
23 Apr 2024570.00585.00565.00575.00563.177,315,000
22 Apr 2024570.00585.00560.00570.00558.275,144,400
19 Apr 2024580.00580.00555.00570.00558.274,222,200
18 Apr 2024580.00595.00550.00580.00568.074,985,400
17 Apr 2024570.00585.00555.00585.00572.964,398,100
16 Apr 2024550.00575.00540.00575.00563.174,156,500
05 Apr 2024550.00565.00535.00550.00538.686,040,100
04 Apr 2024540.00575.00540.00550.00538.687,750,500
03 Apr 2024605.00620.00530.00540.00528.8913,524,700
02 Apr 2024600.00615.00590.00605.00592.558,750,400
01 Apr 2024575.00640.00570.00600.00587.6512,039,600
28 Mar 2024585.00590.00560.00575.00563.1713,208,000
27 Mar 2024545.00590.00545.00590.00577.8612,758,100
26 Mar 2024560.00560.00560.00560.00548.48-
25 Mar 2024560.00560.00560.00560.00548.48-
22 Mar 2024520.00590.00498.00560.00548.4815,287,400
21 Mar 2024510.00535.00488.00515.00504.4015,848,000
20 Mar 2024480.00600.00472.00510.00499.5130,721,100
19 Mar 2024456.00480.00436.00480.00470.1212,544,900
18 Mar 2024440.00470.00434.00456.00446.6214,298,700
15 Mar 2024442.00444.00432.00440.00430.958,569,900
14 Mar 2024438.00444.00428.00440.00430.9512,440,400
13 Mar 2024440.00446.00430.00438.00428.999,613,000
08 Mar 2024434.00456.00428.00440.00430.9512,815,500
07 Mar 2024424.00438.00424.00434.00425.079,898,900
06 Mar 2024416.00430.00412.00422.00413.3210,172,700
05 Mar 2024414.00418.00404.00414.00405.4810,265,800
04 Mar 2024416.00426.00408.00414.00405.488,753,100
01 Mar 2024426.00430.00414.00416.00407.447,610,700
29 Feb 2024436.00440.00424.00426.00417.2310,855,900
28 Feb 2024430.00434.00424.00434.00425.079,619,500
27 Feb 2024422.00430.00408.00430.00421.1512,115,100
26 Feb 2024402.00430.00402.00422.00413.3214,548,000
23 Feb 2024402.00410.00390.00404.00395.6910,380,000
22 Feb 2024390.00412.00390.00402.00393.7313,793,300
21 Feb 2024400.00406.00388.00390.00381.987,305,100
20 Feb 2024390.00402.00376.00400.00391.7713,083,200
19 Feb 2024392.00402.00386.00390.00381.9811,061,000
16 Feb 2024382.00398.00378.00392.00383.9310,498,300
15 Feb 2024360.00400.00352.00382.00374.1411,849,900
13 Feb 2024410.00410.00350.00354.00346.726,348,000
12 Feb 2024468.00470.00408.00410.00401.568,553,100
07 Feb 2024462.00530.00456.00468.00458.3724,935,700
06 Feb 2024456.00478.00452.00462.00452.4914,166,400
05 Feb 2024482.00482.00450.00456.00446.629,411,200
02 Feb 2024480.00492.00480.00482.00472.089,216,700
01 Feb 2024470.00494.00458.00480.00470.1213,788,000
31 Jan 2024440.00464.00436.00464.00454.459,315,300
30 Jan 2024434.00462.00434.00440.00430.959,680,800
29 Jan 2024430.00438.00426.00434.00425.076,298,700
26 Jan 2024438.00438.00426.00428.00419.195,815,400
25 Jan 2024434.00452.00428.00438.00428.996,675,200
24 Jan 2024442.00450.00434.00434.00425.075,402,800
23 Jan 2024450.00452.00438.00442.00432.915,649,700
22 Jan 2024454.00456.00440.00450.00440.746,934,100
19 Jan 2024444.00470.00442.00454.00444.668,973,200
18 Jan 2024442.00446.00438.00444.00434.865,361,500
17 Jan 2024440.00444.00424.00442.00432.915,559,800
16 Jan 2024434.00444.00432.00440.00430.955,468,200
15 Jan 2024426.00426.00426.00426.00417.23-
12 Jan 2024424.00430.00422.00426.00417.235,221,400
11 Jan 2024416.00430.00414.00424.00415.286,763,400
10 Jan 2024412.00430.00410.00416.00407.447,056,300
09 Jan 2024402.00416.00402.00412.00403.525,584,200
08 Jan 2024400.00406.00398.00402.00393.733,586,800
05 Jan 2024402.00404.00396.00400.00391.772,983,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...