Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 19,579,800 |
| 2024-05-07 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 7,738,800 |
| 2024-05-06 | 945.00 | 960.00 | 925.00 | 950.00 | 950.00 | 18,868,600 |
| 2024-05-03 | 930.00 | 940.00 | 920.00 | 920.00 | 920.00 | 16,550,800 |
| 2024-05-02 | 935.00 | 955.00 | 925.00 | 930.00 | 930.00 | 13,911,800 |
| 2024-04-30 | 900.00 | 940.00 | 900.00 | 930.00 | 930.00 | 17,885,000 |
| 2024-04-29 | 900.00 | 905.00 | 875.00 | 905.00 | 905.00 | 11,632,400 |
| 2024-04-26 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 8,829,400 |
| 2024-04-25 | 920.00 | 925.00 | 900.00 | 910.00 | 910.00 | 12,747,300 |
| 2024-04-24 | 915.00 | 920.00 | 900.00 | 920.00 | 920.00 | 14,517,900 |
| 2024-04-23 | 895.00 | 910.00 | 885.00 | 900.00 | 900.00 | 10,757,300 |
| 2024-04-22 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 9,230,800 |
| 2024-04-19 | 885.00 | 895.00 | 870.00 | 870.00 | 870.00 | 22,223,500 |
| 2024-04-18 | 910.00 | 915.00 | 885.00 | 885.00 | 885.00 | 41,774,100 |
| 2024-04-17 | 920.00 | 935.00 | 910.00 | 910.00 | 910.00 | 36,693,700 |
| 2024-04-16 | 965.00 | 970.00 | 925.00 | 925.00 | 925.00 | 52,994,500 |
| 2024-04-05 | 995.00 | 995.00 | 965.00 | 975.00 | 975.00 | 6,146,700 |
| 2024-04-04 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | 8,382,000 |
| 2024-04-03 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 21,422,800 |
| 2024-04-02 | 975.00 | 990.00 | 970.00 | 990.00 | 990.00 | 9,115,700 |
| 2024-04-01 | 990.00 | 995.00 | 970.00 | 970.00 | 970.00 | 12,824,700 |
| 2024-03-28 | 980.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 7,026,500 |
| 2024-03-27 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | 9,117,800 |
| 2024-03-26 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 12,152,300 |
| 2024-03-25 | 1,015.00 | 1,015.00 | 985.00 | 1,010.00 | 1,010.00 | 29,342,500 |
| 2024-03-22 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 8,654,100 |
| 2024-03-21 | 970.00 | 985.00 | 960.00 | 980.00 | 980.00 | 15,766,600 |
| 2024-03-20 | 975.00 | 975.00 | 955.00 | 960.00 | 960.00 | 12,660,400 |
| 2024-03-19 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | 10,991,000 |
| 2024-03-18 | 960.00 | 975.00 | 945.00 | 950.00 | 950.00 | 22,563,400 |
| 2024-03-15 | 1,000.00 | 1,005.00 | 930.00 | 960.00 | 960.00 | 57,718,600 |
| 2024-03-14 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 7,268,800 |
| 2024-03-13 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 7,858,600 |
| 2024-03-08 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 8,466,900 |
| 2024-03-07 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 11,971,100 |
| 2024-03-06 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,080,400 |
| 2024-03-05 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | 6,122,700 |
| 2024-03-04 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 8,033,900 |
| 2024-03-01 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 6,138,300 |
| 2024-02-29 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 25,580,500 |
| 2024-02-28 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,555,000 |
| 2024-02-27 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 6,418,500 |
| 2024-02-26 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 17,602,800 |
| 2024-02-23 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3,781,600 |
| 2024-02-22 | 1,035.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 6,496,500 |
| 2024-02-21 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,757,000 |
| 2024-02-20 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,525,100 |
| 2024-02-19 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 6,137,800 |
| 2024-02-16 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,664,300 |
| 2024-02-15 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 12,928,600 |
| 2024-02-13 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 10,807,000 |
| 2024-02-12 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 14,339,200 |
| 2024-02-07 | 1,060.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 4,218,900 |
| 2024-02-06 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 4,412,500 |
| 2024-02-05 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,986,900 |
| 2024-02-02 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,101,300 |
| 2024-02-01 | 1,000.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | 8,985,500 |
| 2024-01-31 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 6,282,100 |
| 2024-01-30 | 1,030.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 10,405,600 |
| 2024-01-29 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 8,289,000 |
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.