IDX · BIKE · stock
PT Sepeda Bersama Indonesia Tbk (BIKE) stock price history
Every IDX trading session of PT Sepeda Bersama Indonesia Tbk from Mar 21, 2022 to Nov 12, 2026: 1,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIKE adjusted close, 2022 to 2026
- IDR 5,150
- All time high, 2026
- IDR 5,225
- 52 week high, IDR 350.00 low
- 1,117
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BIKE key facts
- PT Sepeda Bersama Indonesia Tbk (BIKE) closed at IDR 5,150 on Nov 12, 2026 on IDX.
- BIKE's all time high close is IDR 5,150, set on Oct 19, 2026; its all time low close is IDR 151.10 on Apr 19, 2022.
- BIKE's 52 week range is IDR 350.00 to IDR 5,225.
- BIKE returned +524.2% over the year to Nov 12, 2026.
- Since Mar 21, 2022 BIKE returned +2,381%, +99.6% a year compounded.
- BIKE's deepest drawdown was -65.6% from Sep 29, 2025 to Mar 13, 2026.
- DataCedar holds 1,117 daily sessions of BIKE history from Mar 21, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIKE price chart, 2022 to 2026
BIKE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +92.9% |
| 3 months | +909.8% |
| 6 months | +909.8% |
| Year to date | +568.8% |
| 1 year | +524.2% |
| 3 years | +1,263% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 21, 2022 | +2,381% |
| Compound annual growth, 4.6 years | +99.6% |
BIKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 5,150 on Oct 19, 2026
- All time low close
- IDR 151.10 on Apr 19, 2022
- 52 week high
- IDR 5,225 on Oct 19, 2026
- 52 week low
- IDR 350.00 on Mar 13, 2026
- Deepest drawdown
- -65.6% from Sep 29, 2025 to Mar 13, 2026, recovered Sep 18, 2026
- Best single session
- +25.0% on Aug 27, 2026
- Worst single session
- -14.6% on Apr 17, 2026
- Volatility, 1 year annualised
- 94.3%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2022
- 24.8×
- Best calendar year
- 2023, +105%
- Worst calendar year
- 2024, +24%
BIKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 21, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 770.00 | IDR 5,225 | IDR 350.00 | IDR 5,150 | +568.8% | 576.7M | 211 |
| 2025 | IDR 471.59 | IDR 1,100 | IDR 463.79 | IDR 770.00 | +63.3% | 970.1M | 236 |
| 2024 | IDR 379.82 | IDR 779.49 | IDR 334.01 | IDR 471.59 | +24.2% | 1.6B | 237 |
| 2023 | IDR 185.19 | IDR 429.44 | IDR 174.08 | IDR 379.82 | +105.1% | 847.5M | 239 |
| 2022 | IDR 207.54 | IDR 294.92 | IDR 141.09 | IDR 185.19 | n/a | 1.8B | 194 |
BIKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 5,150 | 0.0% |
| October 2026 | IDR 5,150 | +242.2% |
| September 2026 | IDR 1,505 | +73.0% |
| August 2026 | IDR 870.00 | +70.6% |
| July 2026 | IDR 510.00 | 0.0% |
| June 2026 | IDR 510.00 | 0.0% |
| May 2026 | IDR 510.00 | 0.0% |
| April 2026 | IDR 510.00 | +36.4% |
| March 2026 | IDR 374.00 | -21.4% |
| February 2026 | IDR 476.00 | -11.9% |
| January 2026 | IDR 540.00 | -29.9% |
| December 2025 | IDR 770.00 | -9.9% |
About the BIKE data
Daily bars. 1,117 sessions from Mar 21, 2022 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 19, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABIKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BIKE share price history
