Efek Terdaftar

SEPEDA BERSAMA INDONESIA Tbk, PT

Security name
SEPEDA BERSAMA INDONESIA Tbk
Issuer
SEPEDA BERSAMA INDONESIA Tbk, PT
ISIN Code
ID1000166705
Short Code
BIKE
Type
Saham Biasa
Listing Date
March 21, 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
323,334,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,293,916,404 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 505 520 498 505 24,841 1,273,536,000 1,007
07 Jan 2025 505 520 500 505 23,179 1,180,318,000 1,007
08 Jan 2025 505 510 500 505 27,384 1,385,517,500 1,254
09 Jan 2025 505 510 500 505 24,686 1,246,843,500 1,264
10 Jan 2025 505 510 500 505 21,689 1,098,556,500 1,128
13 Jan 2025 505 515 498 510 41,023 2,069,665,600 1,331
14 Jan 2025 510 515 500 500 23,370 1,186,802,500 1,103
15 Jan 2025 505 520 500 515 30,567 1,554,854,000 1,490
16 Jan 2025 515 520 510 520 26,222 1,350,975,500 1,161
17 Jan 2025 515 530 515 530 26,502 1,381,024,000 1,160
20 Jan 2025 530 575 530 575 42,009 2,310,368,500 1,577
21 Jan 2025 575 600 565 590 35,990 2,107,279,500 1,547
22 Jan 2025 590 600 585 590 24,774 1,462,401,000 1,398
23 Jan 2025 590 595 580 595 20,642 1,218,264,500 1,231
24 Jan 2025 595 605 595 600 21,087 1,262,900,000 662
30 Jan 2025 605 605 570 580 24,098 1,425,477,000 1,155
31 Jan 2025 585 585 535 545 14,465 817,221,000 783
03 Feb 2025 540 540 500 505 4,795 251,704,500 270
04 Feb 2025 505 515 500 510 8,322 423,266,500 627
05 Feb 2025 510 515 488 494 9,308 466,636,600 571
06 Feb 2025 494 500 488 494 2,300 113,748,400 180
07 Feb 2025 496 496 482 490 2,104 103,418,400 169
10 Feb 2025 492 494 478 492 13,541 664,393,200 324
11 Feb 2025 492 494 476 488 8,853 431,657,400 286
12 Feb 2025 488 530 482 525 45,316 2,289,776,000 1,506
13 Feb 2025 525 550 515 550 38,242 2,028,625,000 1,159
14 Feb 2025 550 575 550 570 31,680 1,782,818,500 1,268
17 Feb 2025 570 615 570 615 43,454 2,575,602,500 2,300
18 Feb 2025 615 625 605 615 22,539 1,390,590,500 1,327
19 Feb 2025 615 620 590 595 21,117 1,282,588,500 1,286
20 Feb 2025 595 605 590 595 20,085 1,201,982,000 1,283
21 Feb 2025 595 610 590 595 17,817 1,067,104,500 1,094
24 Feb 2025 595 605 590 595 17,651 1,053,192,000 1,124
25 Feb 2025 595 600 565 570 15,226 897,751,500 686
26 Feb 2025 570 580 565 580 18,791 1,074,047,000 782
27 Feb 2025 580 580 565 570 16,736 958,938,000 734
28 Feb 2025 570 570 550 565 19,359 1,081,965,000 678
03 Mar 2025 565 590 565 580 18,982 1,096,837,500 1,050
04 Mar 2025 580 585 565 575 15,432 890,993,000 1,097
05 Mar 2025 575 585 570 580 12,121 700,825,000 609
06 Mar 2025 580 595 580 585 9,197 540,342,000 759
07 Mar 2025 585 590 580 580 10,228 594,338,500 952
10 Mar 2025 580 595 580 595 10,952 645,274,000 1,064
11 Mar 2025 595 595 580 595 9,127 537,206,000 851
12 Mar 2025 595 605 590 600 12,209 729,070,500 803
13 Mar 2025 600 605 580 585 10,321 612,646,500 933
14 Mar 2025 585 595 565 565 10,274 604,221,000 811
17 Mar 2025 565 570 550 550 7,684 428,112,500 777
18 Mar 2025 550 550 525 535 10,115 540,789,500 728
19 Mar 2025 535 545 525 540 10,264 550,981,000 714
20 Mar 2025 540 550 540 545 9,519 516,288,500 839
21 Mar 2025 545 545 520 525 9,674 513,723,000 913
24 Mar 2025 525 525 505 510 10,047 517,286,500 745
25 Mar 2025 510 525 510 520 11,761 611,275,500 1,021
26 Mar 2025 520 550 520 540 9,679 524,349,500 812
27 Mar 2025 540 550 540 545 11,208 609,114,500 694
08 Apr 2025 540 550 535 540 9,705 527,939,000 687
09 Apr 2025 540 555 540 545 11,376 621,289,500 825
10 Apr 2025 545 570 545 560 10,847 605,500,500 978
11 Apr 2025 560 570 555 570 11,272 635,704,000 875
14 Apr 2025 570 575 565 570 10,640 608,161,000 727
15 Apr 2025 570 585 565 570 10,220 589,192,500 699
16 Apr 2025 570 575 555 565 9,940 564,300,000 870
17 Apr 2025 555 570 555 565 10,368 585,925,000 860
21 Apr 2025 570 570 550 555 10,187 569,370,000 780
22 Apr 2025 555 575 555 565 11,195 633,552,500 802
23 Apr 2025 565 575 565 570 10,272 584,243,500 731
24 Apr 2025 570 580 560 565 6,884 392,628,500 607
25 Apr 2025 565 580 565 575 11,357 648,640,500 706
28 Apr 2025 575 580 565 570 4,736 272,176,000 420
29 Apr 2025 570 585 565 585 9,622 552,695,500 502
30 Apr 2025 585 595 575 585 11,153 653,899,000 868
02 May 2025 585 595 580 590 9,621 565,341,000 558
05 May 2025 590 600 585 600 11,441 678,743,000 730
06 May 2025 600 610 595 605 11,641 702,127,000 665
07 May 2025 610 615 600 605 10,805 657,736,000 780
08 May 2025 605 615 580 585 11,454 681,988,000 798
09 May 2025 580 585 560 565 10,358 595,312,500 711
14 May 2025 570 600 560 600 12,378 720,202,000 811
15 May 2025 605 615 600 605 11,650 706,754,000 759
16 May 2025 605 615 600 600 10,022 608,652,500 640
19 May 2025 605 615 600 605 9,695 588,928,000 714
20 May 2025 610 620 605 605 10,249 625,692,500 712
21 May 2025 610 615 600 615 10,652 648,686,500 572
22 May 2025 615 620 605 615 10,203 625,502,000 802
23 May 2025 615 625 610 615 10,076 620,415,000 703
26 May 2025 615 620 600 605 8,792 535,454,500 672
27 May 2025 610 615 595 605 11,173 674,724,000 750
28 May 2025 605 615 600 600 10,372 629,466,500 755
02 Jun 2025 605 610 595 600 11,552 695,136,500 798
03 Jun 2025 605 605 590 595 10,525 631,421,000 831
04 Jun 2025 595 605 595 600 9,079 545,207,000 800
05 Jun 2025 600 610 595 600 9,654 581,263,000 760
10 Jun 2025 600 610 595 610 10,698 645,151,000 820
11 Jun 2025 610 610 600 600 9,884 597,410,500 777
12 Jun 2025 605 605 590 590 8,682 522,100,000 621
13 Jun 2025 590 610 575 600 11,896 713,923,500 708
16 Jun 2025 600 610 595 600 10,388 625,675,500 785
17 Jun 2025 600 610 595 605 9,735 587,089,500 803
18 Jun 2025 605 605 595 600 9,367 563,294,500 784
19 Jun 2025 605 610 590 595 9,899 594,571,500 906
20 Jun 2025 600 605 585 595 11,176 670,563,000 470
23 Jun 2025 600 605 590 595 9,943 596,624,000 612
24 Jun 2025 600 610 595 600 9,564 575,711,000 756
25 Jun 2025 600 610 590 595 8,508 510,745,000 483
26 Jun 2025 600 605 590 600 9,200 553,055,500 674
30 Jun 2025 600 600 580 600 8,118 483,221,500 620
01 Jul 2025 600 610 585 585 8,466 507,211,500 511
02 Jul 2025 585 590 570 575 8,429 488,863,500 707
03 Jul 2025 575 585 560 575 9,484 545,847,500 747
04 Jul 2025 575 585 565 570 9,292 534,532,500 577
07 Jul 2025 570 570 550 560 8,560 481,149,500 695
08 Jul 2025 565 570 560 565 9,551 539,302,000 832
09 Jul 2025 565 575 565 570 9,195 525,461,000 583
10 Jul 2025 570 580 565 575 8,870 507,077,000 750
11 Jul 2025 575 585 575 580 8,805 509,714,500 670
15 Jul 2025 585 585 570 580 10,170 588,072,000 831
16 Jul 2025 585 595 575 580 10,555 616,793,000 680
17 Jul 2025 585 595 580 590 9,087 533,963,500 774
18 Jul 2025 590 595 585 590 8,872 522,750,500 681
21 Jul 2025 590 600 585 595 8,654 512,037,500 824
22 Jul 2025 595 600 580 585 9,319 549,930,500 743
23 Jul 2025 585 595 580 590 9,111 535,065,500 592
24 Jul 2025 590 595 580 585 8,811 518,042,000 830
25 Jul 2025 585 585 570 585 5,829 338,793,500 308
28 Jul 2025 585 595 585 590 7,993 470,257,500 459
29 Jul 2025 590 600 575 600 10,534 621,447,500 588
30 Jul 2025 600 605 590 595 7,725 460,094,000 449
31 Jul 2025 595 600 585 590 8,584 506,137,500 583
01 Aug 2025 595 615 595 610 11,825 715,016,500 593
04 Aug 2025 615 620 605 610 9,374 575,820,500 535
05 Aug 2025 615 640 615 640 14,074 886,466,500 551
06 Aug 2025 640 680 640 680 18,518 1,234,298,500 607
07 Aug 2025 685 800 685 790 35,959 2,714,429,500 1,243
08 Aug 2025 790 805 755 805 28,007 2,191,584,500 1,117
11 Aug 2025 805 850 805 820 44,647 3,700,697,500 1,393
12 Aug 2025 825 850 820 825 40,499 3,374,012,500 1,493
13 Aug 2025 830 840 820 820 27,765 2,301,730,500 1,508
14 Aug 2025 820 830 805 820 35,160 2,874,223,500 1,652
15 Aug 2025 825 835 815 825 30,712 2,533,473,000 1,476
19 Aug 2025 825 835 815 825 34,790 2,862,429,000 2,161
20 Aug 2025 825 865 825 850 42,025 3,547,051,000 1,951
21 Aug 2025 850 855 835 840 47,514 4,020,776,500 2,281
22 Aug 2025 840 850 830 845 54,134 4,550,528,500 2,405
25 Aug 2025 850 885 850 860 72,059 6,239,686,000 2,742
26 Aug 2025 865 870 850 850 60,728 5,214,076,000 3,051
27 Aug 2025 855 875 850 855 70,108 6,026,798,500 2,868
28 Aug 2025 855 885 855 870 77,835 6,774,733,500 3,275
29 Aug 2025 870 885 860 875 56,879 4,972,479,500 2,548
01 Sep 2025 870 870 785 865 41,652 3,530,619,000 2,075
02 Sep 2025 870 1,015 870 995 147,121 14,158,309,000 3,625
03 Sep 2025 995 1,025 975 1,000 90,136 9,020,435,500 2,691
04 Sep 2025 1,000 1,015 985 1,000 86,572 8,661,938,000 2,624
08 Sep 2025 1,000 1,050 1,000 1,025 105,126 10,773,811,500 3,108
09 Sep 2025 1,025 1,040 1,000 1,020 118,615 12,170,599,000 3,057
10 Sep 2025 1,025 1,060 1,025 1,035 98,689 10,281,179,500 3,037
11 Sep 2025 1,035 1,055 1,035 1,035 83,418 8,714,510,000 3,094
12 Sep 2025 1,040 1,080 1,040 1,055 83,124 8,811,880,500 2,408
15 Sep 2025 1,060 1,070 1,020 1,025 65,907 6,892,413,000 1,846
16 Sep 2025 1,030 1,100 1,025 1,030 145,062 15,241,471,500 2,763
17 Sep 2025 1,035 1,040 990 1,010 39,389 3,981,083,000 1,434
18 Sep 2025 1,010 1,040 995 1,030 113,709 11,633,678,000 2,485
19 Sep 2025 1,035 1,045 1,020 1,035 71,704 7,403,906,500 1,904
22 Sep 2025 1,040 1,050 1,020 1,035 97,790 10,083,709,500 2,521
23 Sep 2025 1,035 1,050 1,025 1,040 130,309 13,558,264,500 2,855
24 Sep 2025 1,040 1,050 1,020 1,025 91,204 9,426,448,500 2,319
25 Sep 2025 1,030 1,030 995 1,000 69,794 7,067,447,000 2,074
26 Sep 2025 1,005 1,025 990 1,020 73,849 7,458,937,500 1,894
29 Sep 2025 1,020 1,070 1,020 1,065 135,348 14,116,725,500 2,845
30 Dec 2025 775 775 760 770 83,955 6,458,563,500 1,383

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BIKE : 15 IDR) 08 May 2025 14 May 2025 28 May 2025 Active
Proxy Voting   - 26 Mar 2025 29 Apr 2025 Active
Cash Dividend (1 BIKE : 10 IDR) 28 May 2024 30 May 2024 19 Jun 2024 Active
Proxy Voting   - 23 Apr 2024 16 May 2024 Active
Cash Dividend (1 BIKE : 8.2 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Cash Dividend (1 BIKE : 8.2 IDR) 07 Jul 2023 11 Jul 2023 02 Aug 2023 Cancelled
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Cash Dividend (1 BIKE : 3.8 IDR) 28 Jul 2022 01 Aug 2022 19 Aug 2022 Active
Proxy Voting   - 27 Jun 2022 20 Jul 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online