Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,030.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,085,800 |
| 2024-01-25 | 1,030.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8,637,800 |
| 2024-01-24 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,673,700 |
| 2024-01-23 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,655,100 |
| 2024-01-22 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 7,211,600 |
| 2024-01-19 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 5,217,400 |
| 2024-01-18 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 11,162,100 |
| 2024-01-17 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 21,475,200 |
| 2024-01-16 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 15,095,400 |
| 2024-01-15 | 1,080.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 8,639,600 |
| 2024-01-12 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 11,227,400 |
| 2024-01-11 | 1,095.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 12,394,000 |
| 2024-01-10 | 1,120.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 10,136,200 |
| 2024-01-09 | 1,095.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 20,103,100 |
| 2024-01-08 | 1,085.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,095.00 | 31,006,700 |
| 2024-01-05 | 1,095.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 9,690,800 |
| 2024-01-04 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 8,262,300 |
| 2024-01-03 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 11,116,800 |
| 2024-01-02 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 6,002,600 |
| 2023-12-29 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 6,809,500 |
| 2023-12-28 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 22,452,800 |
| 2023-12-27 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,883,100 |
| 2023-12-22 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 9,721,800 |
| 2023-12-21 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 4,994,500 |
| 2023-12-20 | 1,070.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 10,430,400 |
| 2023-12-19 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 5,620,800 |
| 2023-12-18 | 1,045.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 11,046,300 |
| 2023-12-15 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,395,000 |
| 2023-12-14 | 1,025.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 19,060,300 |
| 2023-12-13 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 6,573,000 |
| 2023-12-12 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 6,650,800 |
| 2023-12-11 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 11,991,000 |
| 2023-12-08 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 7,063,100 |
| 2023-12-07 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 11,252,600 |
| 2023-12-06 | 1,070.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 14,689,500 |
| 2023-12-05 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 12,529,000 |
| 2023-12-04 | 1,075.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 29,160,200 |
| 2023-12-01 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 8,290,000 |
| 2023-11-30 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 14,123,100 |
| 2023-11-29 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 15,992,800 |
| 2023-11-28 | 1,120.00 | 1,120.00 | 1,055.00 | 1,060.00 | 1,060.00 | 11,226,600 |
| 2023-11-27 | 1,060.00 | 1,110.00 | 1,055.00 | 1,075.00 | 1,075.00 | 34,368,400 |
| 2023-11-24 | 1,055.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 9,550,800 |
| 2023-11-23 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 16,190,200 |
| 2023-11-22 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 1,025.00 | 6,039,100 |
| 2023-11-21 | 1,035.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 5,167,600 |
| 2023-11-20 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 5,336,600 |
| 2023-11-17 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 10,604,800 |
| 2023-11-16 | 1,060.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 8,447,500 |
| 2023-11-15 | 1,030.00 | 1,065.00 | 1,015.00 | 1,060.00 | 1,060.00 | 43,853,500 |
| 2023-11-14 | 1,020.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 22,835,400 |
| 2023-11-13 | 1,040.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 4,943,600 |
| 2023-11-10 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 3,557,000 |
| 2023-11-09 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,775,800 |
| 2023-11-08 | 1,060.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 6,889,600 |
| 2023-11-07 | 1,045.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,035.00 | 16,267,400 |
| 2023-11-06 | 1,045.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 16,693,400 |
| 2023-11-03 | 935.00 | 1,035.00 | 935.00 | 1,020.00 | 1,020.00 | 20,313,500 |
| 2023-11-02 | 980.00 | 1,025.00 | 980.00 | 1,005.00 | 1,005.00 | 30,668,100 |
| 2023-11-01 | 1,020.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 22,883,200 |
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.