Stock listing
IDX:BIKE PT Sepeda Bersama Indonesia Tbk Saham
Follow PT Sepeda Bersama Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:BIKE
5,150.00 IDR +950.00 (+22.6%)
Close on Oct 19, 2026
- Day range
- 3,910.00 – 5,225.00 IDROct 19, 2026
- Volume
- 9.41M sharesOct 19, 2026
- Market cap
- 6.66T IDRAt the close on Oct 19, 2026 · price × 1.29B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:BIKE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5,150.00 | +950.00 | +22.6% | 4,180.00 | 5,225.00 | 3,910.00 | 9,406,400 | |
| 4,200.00 | -170.00 | -3.9% | 3,750.00 | 4,800.00 | 3,720.00 | 4,678,000 | |
| 4,370.00 | +210.00 | +5.0% | 4,370.00 | 4,930.00 | 3,550.00 | 12,075,500 | |
| 4,160.00 | +830.00 | +24.9% | 3,350.00 | 4,160.00 | 3,350.00 | 8,282,200 | |
| 3,330.00 | +1,190.00 | +55.6% | 3,250.00 | 3,330.00 | 2,750.00 | 3,508,200 | |
| 2,140.00 | 0.00 | 0.0% | 2,140.00 | 2,140.00 | 2,140.00 | 7,814,400 | |
| 2,140.00 | +425.00 | +24.8% | 1,705.00 | 2,140.00 | 1,580.00 | 7,145,200 | |
| 1,715.00 | +210.00 | +14.0% | 1,800.00 | 1,880.00 | 1,700.00 | 7,155,500 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | 0.00 | 0.0% | 1,505.00 | 1,505.00 | 1,505.00 | 0 | |
| 1,505.00 | +295.00 | +24.4% | 1,300.00 | 1,510.00 | 1,275.00 | 2,956,800 | |
| 1,210.00 | +110.00 | +10.0% | 1,205.00 | 1,210.00 | 1,205.00 | 659,900 | |
| 1,100.00 | +100.00 | +10.0% | 1,095.00 | 1,100.00 | 1,095.00 | 578,700 | |
| 1,000.00 | -95.00 | -8.7% | 1,195.00 | 1,200.00 | 990.00 | 2,100,100 | |
| 1,095.00 | -35.00 | -3.1% | 1,130.00 | 1,130.00 | 1,085.00 | 759,100 | |
| 1,130.00 | 0.00 | 0.0% | 1,130.00 | 1,130.00 | 1,130.00 | 0 | |
| 1,130.00 | +100.00 | +9.7% | 1,125.00 | 1,130.00 | 1,125.00 | 312,400 | |
| 1,030.00 | +90.00 | +9.6% | 995.00 | 1,030.00 | 990.00 | 426,100 | |
| 940.00 | -45.00 | -4.6% | 1,000.00 | 1,000.00 | 940.00 | 289,800 | |
| 985.00 | +15.00 | +1.5% | 990.00 | 995.00 | 985.00 | 281,200 | |
| 970.00 | +50.00 | +5.4% | 920.00 | 975.00 | 920.00 | 241,400 | |
| 920.00 | -45.00 | -4.7% | 900.00 | 935.00 | 900.00 | 299,400 | |
| 965.00 | -20.00 | -2.0% | 945.00 | 985.00 | 945.00 | 524,300 | |
| 985.00 | +75.00 | +8.2% | 910.00 | 985.00 | 910.00 | 1,368,100 | |
| 910.00 | +80.00 | +9.6% | 910.00 | 910.00 | 910.00 | 129,800 | |
| 830.00 | +75.00 | +9.9% | 825.00 | 830.00 | 825.00 | 994,000 | |
| 755.00 | +65.00 | +9.4% | 715.00 | 755.00 | 715.00 | 657,400 | |
| 690.00 | -20.00 | -2.8% | 640.00 | 710.00 | 640.00 | 4,331,200 | |
| 710.00 | -75.00 | -9.6% | 710.00 | 725.00 | 710.00 | 2,543,000 | |
| 785.00 | -85.00 | -9.8% | 820.00 | 820.00 | 785.00 | 2,265,800 | |
| 870.00 | -95.00 | -9.8% | 950.00 | 950.00 | 870.00 | 1,563,800 | |
| 965.00 | +190.00 | +24.5% | 815.00 | 965.00 | 815.00 | 3,251,400 | |
| 775.00 | +155.00 | +25.0% | 755.00 | 775.00 | 680.00 | 3,883,900 | |
| 620.00 | +122.00 | +24.5% | 498.00 | 620.00 | 498.00 | 2,100,000 | |
| 498.00 | 0.00 | 0.0% | 498.00 | 498.00 | 498.00 | 0 | |
| 498.00 | -12.00 | -2.4% | 525.00 | 535.00 | 464.00 | 1,291,200 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 | |
| 510.00 | 0.00 | 0.0% | 510.00 | 510.00 | 510.00 | 0 |
- Ticker
- IDX:BIKE
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Notification of the Acquisition of PT Sumber Bara Abadi by PT Prambanan Nusantara Energi, a Subsidiary of BIKE (CORRECTION)
Latest news
Notification of the Acquisition of PT Sumber Bara Abadi by PT Prambanan Nusantara Energi, a Subsidiary of BIKE (CORRECTION)
Oct 12, 2026
Closed 2,140.00 (0.0%) on Oct 12, 2026
Notification of the Acquisition of PT Sumber Bara Abadi by PT Prambanan Nusantara Energi, a Subsidiary of BIKE
Oct 12, 2026
Closed 2,140.00 (0.0%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 2,140.00 (+24.8%) on Oct 9, 2026
Announcement of PT Bhineka Inovasi Ketahanan Energi Tbk Successful Acquisition of a 72% Stake in a Coal Mining Company
Oct 8, 2026
Closed 2,140.00 (+24.8%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Oct 3, 2026
Closed 1,505.00 (0.0%) on Oct 5, 2026
Announcement High Shareholding Concentration of PT Bhineka Inovasi Ketahanan Energi Tbk (BIKE)
Sep 30, 2026
Closed 1,505.00 (0.0%) on Oct 1, 2026
Public Expose Report Disclosure - Incidentil
Sep 25, 2026
Closed 1,210.00 (+10.0%) on Sep 25, 2026
Announcement of Postpone of Extraordinary and Independent General Meeting of Shareholders
Sep 24, 2026
Closed 1,100.00 (+10.0%) on Sep 24, 2026
Public Expose Material Submission - Incidentil
Sep 23, 2026
Closed 1,100.00 (+10.0%) on Sep 24, 2026
General Announcement Public Expose - Incidentil
Sep 22, 2026
Closed 1,000.00 (-8.7%) on Sep 23, 2026
PT Sepeda Bersama Indonesia Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Sepeda Bersama Indonesia Tbk.