Price History - BIKE

Kembali ke Company
Ticker: BIKE
Company: PT Sepeda Bersama Indonesia Tbk
Date Open High Low Close Volume Value
12-Jun-2023 195.00 197.00 195.00 197.00 544,700 0
09-Jun-2023 196.00 196.00 195.00 195.00 420,900 0
08-Jun-2023 197.00 198.00 196.00 196.00 548,800 0
07-Jun-2023 195.00 200.00 195.00 198.00 533,700 0
06-Jun-2023 196.00 197.00 193.00 196.00 323,600 0
05-Jun-2023 198.00 199.00 193.00 193.00 435,400 0
31-May-2023 198.00 199.00 195.00 198.00 408,900 0
30-May-2023 197.00 198.00 195.00 198.00 729,200 0
29-May-2023 196.00 200.00 195.00 197.00 609,900 0
26-May-2023 200.00 202.00 194.00 196.00 581,400 0
25-May-2023 200.00 202.00 195.00 202.00 594,200 0
24-May-2023 200.00 200.00 199.00 200.00 521,800 0
23-May-2023 199.00 202.00 198.00 200.00 516,600 0
22-May-2023 200.00 202.00 199.00 202.00 486,800 0
19-May-2023 200.00 200.00 198.00 200.00 440,500 0
17-May-2023 202.00 202.00 200.00 202.00 473,000 0
16-May-2023 204.00 204.00 200.00 202.00 459,000 0
15-May-2023 204.00 206.00 202.00 204.00 877,700 0
12-May-2023 206.00 206.00 202.00 204.00 700,500 0
11-May-2023 204.00 206.00 204.00 206.00 503,100 0
10-May-2023 206.00 208.00 202.00 206.00 677,100 0
09-May-2023 204.00 212.00 202.00 206.00 663,100 0
08-May-2023 206.00 208.00 204.00 204.00 770,800 0
05-May-2023 208.00 208.00 204.00 206.00 503,100 0
04-May-2023 208.00 210.00 204.00 206.00 473,900 0
03-May-2023 210.00 212.00 206.00 208.00 852,500 0
02-May-2023 208.00 210.00 206.00 210.00 546,900 0
28-Apr-2023 206.00 212.00 206.00 208.00 894,900 0
27-Apr-2023 204.00 206.00 202.00 206.00 381,700 0
26-Apr-2023 204.00 206.00 202.00 204.00 338,500 0
18-Apr-2023 206.00 208.00 204.00 206.00 521,700 0
17-Apr-2023 208.00 208.00 202.00 206.00 837,200 0
14-Apr-2023 204.00 208.00 202.00 206.00 909,700 0
13-Apr-2023 206.00 210.00 204.00 206.00 709,300 0
12-Apr-2023 206.00 208.00 202.00 206.00 742,300 0
11-Apr-2023 200.00 212.00 200.00 208.00 1,019,600 0
10-Apr-2023 208.00 208.00 200.00 200.00 755,100 0
06-Apr-2023 212.00 214.00 206.00 206.00 773,600 0
05-Apr-2023 212.00 212.00 208.00 212.00 896,700 0
04-Apr-2023 212.00 212.00 210.00 212.00 1,027,600 0
03-Apr-2023 210.00 214.00 206.00 212.00 620,000 0
31-Mar-2023 214.00 216.00 210.00 212.00 597,300 0
30-Mar-2023 214.00 218.00 212.00 214.00 1,182,500 0
29-Mar-2023 216.00 218.00 212.00 214.00 974,200 0
28-Mar-2023 214.00 216.00 212.00 216.00 1,491,700 0
27-Mar-2023 210.00 218.00 210.00 214.00 1,491,200 0
24-Mar-2023 208.00 210.00 208.00 210.00 980,100 0
21-Mar-2023 206.00 208.00 204.00 208.00 1,019,700 0
20-Mar-2023 206.00 210.00 204.00 208.00 1,122,700 0
17-Mar-2023 208.00 210.00 206.00 208.00 1,142,300 0
16-Mar-2023 204.00 212.00 204.00 208.00 1,230,600 0
15-Mar-2023 212.00 214.00 204.00 208.00 1,220,300 0
14-Mar-2023 206.00 212.00 204.00 212.00 1,010,000 0
13-Mar-2023 210.00 212.00 204.00 208.00 1,330,000 0
10-Mar-2023 216.00 216.00 210.00 210.00 935,500 0
09-Mar-2023 214.00 216.00 210.00 216.00 1,374,600 0
08-Mar-2023 216.00 220.00 214.00 216.00 1,475,200 0
07-Mar-2023 210.00 230.00 202.00 216.00 3,520,400 0
06-Mar-2023 214.00 214.00 206.00 210.00 615,700 0
03-Mar-2023 214.00 218.00 212.00 214.00 750,100 0
02-Mar-2023 214.00 218.00 212.00 214.00 1,108,200 0
01-Mar-2023 212.00 220.00 208.00 214.00 1,119,700 0
28-Feb-2023 218.00 220.00 208.00 212.00 1,283,000 0
27-Feb-2023 228.00 228.00 220.00 220.00 875,000 0
24-Feb-2023 226.00 230.00 216.00 230.00 1,919,100 0
23-Feb-2023 250.00 250.00 230.00 230.00 15,615,000 0
22-Feb-2023 224.00 254.00 210.00 246.00 34,928,500 0
21-Feb-2023 226.00 250.00 216.00 224.00 25,409,600 0
20-Feb-2023 240.00 266.00 224.00 224.00 47,334,500 0
17-Feb-2023 238.00 254.00 236.00 240.00 14,761,700 0
16-Feb-2023 240.00 250.00 236.00 238.00 1,897,200 0
15-Feb-2023 234.00 244.00 234.00 238.00 2,556,600 0
14-Feb-2023 226.00 254.00 224.00 234.00 8,608,500 0
13-Feb-2023 224.00 228.00 224.00 226.00 1,266,100 0
10-Feb-2023 220.00 226.00 214.00 224.00 1,985,600 0
09-Feb-2023 220.00 224.00 216.00 220.00 775,000 0
08-Feb-2023 216.00 220.00 210.00 220.00 1,042,700 0
07-Feb-2023 216.00 216.00 206.00 216.00 968,800 0
06-Feb-2023 210.00 220.00 210.00 218.00 2,068,300 0
03-Feb-2023 208.00 216.00 206.00 212.00 1,806,000 0
02-Feb-2023 208.00 210.00 206.00 208.00 1,045,100 0
01-Feb-2023 206.00 210.00 206.00 210.00 581,000 0
31-Jan-2023 208.00 208.00 204.00 206.00 786,000 0
30-Jan-2023 208.00 208.00 202.00 208.00 413,700 0
27-Jan-2023 204.00 212.00 202.00 208.00 1,263,400 0
26-Jan-2023 204.00 206.00 198.00 206.00 1,126,500 0
25-Jan-2023 204.00 208.00 200.00 204.00 1,120,000 0
24-Jan-2023 204.00 210.00 202.00 204.00 1,836,500 0
20-Jan-2023 196.00 226.00 195.00 204.00 3,974,600 0
19-Jan-2023 194.00 197.00 192.00 196.00 241,500 0
18-Jan-2023 197.00 197.00 192.00 194.00 291,600 0
17-Jan-2023 194.00 197.00 194.00 197.00 448,900 0
16-Jan-2023 194.00 195.00 191.00 194.00 330,700 0
13-Jan-2023 194.00 195.00 192.00 194.00 250,600 0
12-Jan-2023 197.00 197.00 190.00 194.00 385,100 0
11-Jan-2023 195.00 199.00 194.00 196.00 265,300 0
10-Jan-2023 194.00 197.00 188.00 195.00 775,600 0
09-Jan-2023 193.00 198.00 191.00 196.00 466,000 0
06-Jan-2023 193.00 195.00 192.00 193.00 459,000 0
05-Jan-2023 195.00 195.00 191.00 193.00 838,500 0