Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,055.00 | 1,095.00 | 1,050.00 | 1,085.00 | 1,085.00 | 30,830,300 |
| 2024-08-07 | 1,065.00 | 1,065.00 | 1,030.00 | 1,055.00 | 1,055.00 | 20,881,400 |
| 2024-08-06 | 1,025.00 | 1,050.00 | 1,010.00 | 1,040.00 | 1,040.00 | 26,936,900 |
| 2024-08-05 | 1,075.00 | 1,090.00 | 1,005.00 | 1,025.00 | 1,025.00 | 42,389,800 |
| 2024-08-02 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 1,080.00 | 48,290,400 |
| 2024-08-01 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 11,883,400 |
| 2024-07-31 | 1,065.00 | 1,065.00 | 1,030.00 | 1,035.00 | 1,035.00 | 9,714,400 |
| 2024-07-30 | 1,040.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 9,184,100 |
| 2024-07-29 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 8,132,000 |
| 2024-07-26 | 1,005.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 9,947,400 |
| 2024-07-25 | 1,035.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | 27,423,000 |
| 2024-07-24 | 1,060.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 17,017,500 |
| 2024-07-23 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | 8,954,600 |
| 2024-07-22 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 8,172,900 |
| 2024-07-19 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 9,740,600 |
| 2024-07-18 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | 5,247,700 |
| 2024-07-17 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | 10,772,300 |
| 2024-07-16 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 9,981,100 |
| 2024-07-15 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 18,086,500 |
| 2024-07-12 | 990.00 | 1,045.00 | 990.00 | 1,030.00 | 1,030.00 | 42,948,100 |
| 2024-07-11 | 980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 11,614,500 |
| 2024-07-10 | 990.00 | 995.00 | 975.00 | 975.00 | 975.00 | 5,871,100 |
| 2024-07-09 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | 8,458,300 |
| 2024-07-08 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 15,336,000 |
| 2024-07-05 | 980.00 | 980.00 | 950.00 | 960.00 | 960.00 | 15,091,300 |
| 2024-07-04 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 11,361,900 |
| 2024-07-03 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 3,586,200 |
| 2024-07-02 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 11,122,800 |
| 2024-07-01 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 4,563,200 |
| 2024-06-28 | 950.00 | 965.00 | 950.00 | 955.00 | 955.00 | 4,140,900 |
| 2024-06-27 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 6,079,300 |
| 2024-06-26 | 975.00 | 975.00 | 955.00 | 965.00 | 965.00 | 1,429,200 |
| 2024-06-25 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | 4,057,800 |
| 2024-06-24 | 980.00 | 990.00 | 960.00 | 960.00 | 960.00 | 10,930,900 |
| 2024-06-21 | 955.00 | 980.00 | 950.00 | 980.00 | 980.00 | 20,479,700 |
| 2024-06-20 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 9,524,600 |
| 2024-06-19 | 970.00 | 970.00 | 940.00 | 950.00 | 950.00 | 19,244,400 |
| 2024-06-14 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 12,755,400 |
| 2024-06-13 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 3,743,100 |
| 2024-06-12 | 955.00 | 955.00 | 930.00 | 940.00 | 940.00 | 8,222,200 |
| 2024-06-11 | 940.00 | 955.00 | 940.00 | 945.00 | 945.00 | 8,711,700 |
| 2024-06-10 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 5,108,400 |
| 2024-06-07 | 940.00 | 955.00 | 940.00 | 950.00 | 950.00 | 4,803,100 |
| 2024-06-06 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 1,986,700 |
| 2024-06-05 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 10,035,300 |
| 2024-06-04 | 945.00 | 950.00 | 930.00 | 940.00 | 940.00 | 22,224,000 |
| 2024-06-03 | 970.00 | 970.00 | 940.00 | 945.00 | 945.00 | 8,297,200 |
| 2024-05-31 | 950.00 | 960.00 | 945.00 | 945.00 | 945.00 | 33,069,000 |
| 2024-05-30 | 945.00 | 955.00 | 930.00 | 950.00 | 950.00 | 5,576,600 |
| 2024-05-29 | 960.00 | 960.00 | 925.00 | 940.00 | 940.00 | 18,939,000 |
| 2024-05-28 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 11,083,100 |
| 2024-05-27 | 960.00 | 960.00 | 945.00 | 945.00 | 945.00 | 8,732,700 |
| 2024-05-22 | 955.00 | 975.00 | 950.00 | 955.00 | 955.00 | 6,125,400 |
| 2024-05-21 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 10,006,100 |
| 2024-05-20 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 13,266,500 |
| 2024-05-17 | 950.00 | 970.00 | 950.00 | 955.00 | 955.00 | 2,248,900 |
| 2024-05-16 | 940.00 | 975.00 | 940.00 | 955.00 | 955.00 | 15,171,300 |
| 2024-05-15 | 965.00 | 965.00 | 935.00 | 940.00 | 940.00 | 9,014,400 |
| 2024-05-14 | 935.00 | 945.00 | 930.00 | 940.00 | 940.00 | 9,242,300 |
| 2024-05-13 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 5,430,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.