Price History - BIKE

Kembali ke Company
Ticker: BIKE
Company: PT Sepeda Bersama Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 1,705.00 2,140.00 1,580.00 2,140.00 7,145,200 0
08-Oct-2026 1,800.00 1,880.00 1,700.00 1,715.00 7,155,500 0
07-Oct-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
06-Oct-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
05-Oct-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
02-Oct-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
01-Oct-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
30-Sep-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
29-Sep-2026 1,505.00 1,505.00 1,505.00 1,505.00 0 0
28-Sep-2026 1,300.00 1,510.00 1,275.00 1,505.00 2,956,800 0
25-Sep-2026 1,205.00 1,210.00 1,205.00 1,210.00 659,900 0
24-Sep-2026 1,095.00 1,100.00 1,095.00 1,100.00 578,700 0
23-Sep-2026 1,195.00 1,200.00 990.00 1,000.00 2,100,100 0
22-Sep-2026 1,130.00 1,130.00 1,085.00 1,095.00 759,100 0
21-Sep-2026 1,130.00 1,130.00 1,130.00 1,130.00 0 0
18-Sep-2026 1,125.00 1,130.00 1,125.00 1,130.00 312,400 0
17-Sep-2026 995.00 1,030.00 990.00 1,030.00 426,100 0
16-Sep-2026 1,000.00 1,000.00 940.00 940.00 289,800 0
15-Sep-2026 990.00 995.00 985.00 985.00 281,200 0
14-Sep-2026 920.00 975.00 920.00 970.00 241,400 0
11-Sep-2026 900.00 935.00 900.00 920.00 299,400 0
10-Sep-2026 945.00 985.00 945.00 965.00 524,300 0
09-Sep-2026 910.00 985.00 910.00 985.00 1,368,100 0
08-Sep-2026 910.00 910.00 910.00 910.00 129,800 0
07-Sep-2026 825.00 830.00 825.00 830.00 994,000 0
04-Sep-2026 715.00 755.00 715.00 755.00 657,400 0
03-Sep-2026 640.00 710.00 640.00 690.00 4,331,200 0
02-Sep-2026 710.00 725.00 710.00 710.00 2,543,000 0
01-Sep-2026 820.00 820.00 785.00 785.00 2,265,800 0
31-Aug-2026 950.00 950.00 870.00 870.00 1,563,800 0
28-Aug-2026 815.00 965.00 815.00 965.00 3,251,400 0
27-Aug-2026 755.00 775.00 680.00 775.00 3,883,900 0
26-Aug-2026 498.00 620.00 498.00 620.00 2,100,000 0
24-Aug-2026 525.00 535.00 464.00 498.00 1,291,200 0
21-Aug-2026 510.00 510.00 510.00 510.00 0 0
20-Aug-2026 510.00 510.00 510.00 510.00 0 0
19-Aug-2026 510.00 510.00 510.00 510.00 0 0
18-Aug-2026 510.00 510.00 510.00 510.00 0 0
17-Aug-2026 510.00 510.00 510.00 510.00 0 0
14-Aug-2026 510.00 510.00 510.00 510.00 0 0
13-Aug-2026 510.00 510.00 510.00 510.00 0 0
12-Aug-2026 510.00 510.00 510.00 510.00 0 0
11-Aug-2026 510.00 510.00 510.00 510.00 0 0
10-Aug-2026 510.00 510.00 510.00 510.00 0 0
07-Aug-2026 510.00 510.00 510.00 510.00 0 0
06-Aug-2026 510.00 510.00 510.00 510.00 0 0
05-Aug-2026 510.00 510.00 510.00 510.00 0 0
04-Aug-2026 510.00 510.00 510.00 510.00 0 0
03-Aug-2026 510.00 510.00 510.00 510.00 0 0
31-Jul-2026 510.00 510.00 510.00 510.00 0 0
30-Jul-2026 510.00 510.00 510.00 510.00 0 0
29-Jul-2026 510.00 510.00 510.00 510.00 0 0
28-Jul-2026 510.00 510.00 510.00 510.00 0 0
27-Jul-2026 510.00 510.00 510.00 510.00 0 0
24-Jul-2026 510.00 510.00 510.00 510.00 0 0
23-Jul-2026 510.00 510.00 510.00 510.00 0 0
22-Jul-2026 510.00 510.00 510.00 510.00 0 0
21-Jul-2026 510.00 510.00 510.00 510.00 0 0
20-Jul-2026 510.00 510.00 510.00 510.00 0 0
17-Jul-2026 510.00 510.00 510.00 510.00 0 0
16-Jul-2026 510.00 510.00 510.00 510.00 0 0
15-Jul-2026 510.00 510.00 510.00 510.00 0 0
14-Jul-2026 510.00 510.00 510.00 510.00 0 0
13-Jul-2026 510.00 510.00 510.00 510.00 0 0
10-Jul-2026 510.00 510.00 510.00 510.00 0 0
09-Jul-2026 510.00 510.00 510.00 510.00 0 0
08-Jul-2026 510.00 510.00 510.00 510.00 0 0
07-Jul-2026 510.00 510.00 510.00 510.00 0 0
06-Jul-2026 510.00 510.00 510.00 510.00 0 0
03-Jul-2026 510.00 510.00 510.00 510.00 0 0
02-Jul-2026 510.00 510.00 510.00 510.00 0 0
01-Jul-2026 510.00 510.00 510.00 510.00 0 0
30-Jun-2026 510.00 510.00 510.00 510.00 0 0
29-Jun-2026 510.00 510.00 510.00 510.00 0 0
26-Jun-2026 510.00 510.00 510.00 510.00 0 0
25-Jun-2026 510.00 510.00 510.00 510.00 0 0
24-Jun-2026 510.00 510.00 510.00 510.00 0 0
23-Jun-2026 510.00 510.00 510.00 510.00 0 0
22-Jun-2026 510.00 510.00 510.00 510.00 0 0
19-Jun-2026 510.00 510.00 510.00 510.00 0 0
18-Jun-2026 510.00 510.00 510.00 510.00 0 0
17-Jun-2026 510.00 510.00 510.00 510.00 0 0
16-Jun-2026 510.00 510.00 510.00 510.00 0 0
15-Jun-2026 510.00 510.00 510.00 510.00 0 0
12-Jun-2026 510.00 510.00 510.00 510.00 0 0
11-Jun-2026 510.00 510.00 510.00 510.00 0 0
10-Jun-2026 510.00 510.00 510.00 510.00 0 0
09-Jun-2026 510.00 510.00 510.00 510.00 0 0
08-Jun-2026 510.00 510.00 510.00 510.00 0 0
05-Jun-2026 510.00 510.00 510.00 510.00 0 0
04-Jun-2026 510.00 510.00 510.00 510.00 0 0
03-Jun-2026 510.00 510.00 510.00 510.00 0 0
02-Jun-2026 510.00 510.00 510.00 510.00 0 0
01-Jun-2026 510.00 510.00 510.00 510.00 0 0
29-May-2026 510.00 510.00 510.00 510.00 0 0
28-May-2026 510.00 510.00 510.00 510.00 0 0
27-May-2026 510.00 510.00 510.00 510.00 0 0
26-May-2026 510.00 510.00 510.00 510.00 0 0
25-May-2026 510.00 510.00 510.00 510.00 0 0
22-May-2026 510.00 510.00 510.00 510.00 0 0