Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,015.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | 39,636,500 |
| 2023-10-30 | 1,000.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 11,949,400 |
| 2023-10-27 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 6,020,300 |
| 2023-10-26 | 1,000.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 8,031,200 |
| 2023-10-25 | 1,035.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | 20,368,200 |
| 2023-10-24 | 970.00 | 1,035.00 | 970.00 | 1,010.00 | 1,010.00 | 40,647,600 |
| 2023-10-23 | 1,005.00 | 1,015.00 | 970.00 | 970.00 | 970.00 | 35,300,000 |
| 2023-10-20 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 21,253,800 |
| 2023-10-19 | 1,060.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 28,114,800 |
| 2023-10-18 | 1,065.00 | 1,095.00 | 1,045.00 | 1,060.00 | 1,060.00 | 9,201,300 |
| 2023-10-17 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | 5,465,400 |
| 2023-10-16 | 1,055.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 9,797,000 |
| 2023-10-13 | 1,090.00 | 1,090.00 | 1,050.00 | 1,055.00 | 1,055.00 | 13,128,400 |
| 2023-10-12 | 1,085.00 | 1,110.00 | 1,075.00 | 1,090.00 | 1,090.00 | 21,729,500 |
| 2023-10-11 | 1,070.00 | 1,085.00 | 1,045.00 | 1,085.00 | 1,085.00 | 35,492,400 |
| 2023-10-10 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 13,754,200 |
| 2023-10-09 | 1,045.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 13,306,000 |
| 2023-10-06 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6,645,000 |
| 2023-10-05 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5,681,000 |
| 2023-10-04 | 1,075.00 | 1,080.00 | 1,035.00 | 1,045.00 | 1,045.00 | 18,489,300 |
| 2023-10-03 | 1,055.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 20,781,900 |
| 2023-10-02 | 1,020.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 13,831,000 |
| 2023-09-29 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,170,400 |
| 2023-09-27 | 1,040.00 | 1,050.00 | 1,010.00 | 1,025.00 | 1,025.00 | 20,011,600 |
| 2023-09-26 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,025.00 | 6,335,300 |
| 2023-09-25 | 1,050.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,728,000 |
| 2023-09-22 | 1,030.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 9,202,900 |
| 2023-09-21 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | 12,192,400 |
| 2023-09-20 | 1,050.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | 13,056,600 |
| 2023-09-19 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 23,641,300 |
| 2023-09-18 | 1,040.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,640,900 |
| 2023-09-15 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 1,040.00 | 21,372,900 |
| 2023-09-14 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 5,582,100 |
| 2023-09-13 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,050.00 | 10,303,200 |
| 2023-09-12 | 1,055.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 13,860,700 |
| 2023-09-11 | 1,045.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 15,475,700 |
| 2023-09-08 | 1,060.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 33,482,900 |
| 2023-09-07 | 1,080.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 33,302,600 |
| 2023-09-06 | 1,120.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 30,741,700 |
| 2023-09-05 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 10,450,200 |
| 2023-09-04 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | 8,170,400 |
| 2023-09-01 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,125.00 | 4,787,800 |
| 2023-08-31 | 1,140.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,135.00 | 28,044,100 |
| 2023-08-30 | 1,185.00 | 1,185.00 | 1,135.00 | 1,140.00 | 1,140.00 | 10,575,300 |
| 2023-08-29 | 1,140.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 18,287,200 |
| 2023-08-28 | 1,110.00 | 1,140.00 | 1,110.00 | 1,135.00 | 1,135.00 | 13,047,000 |
| 2023-08-25 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 11,952,500 |
| 2023-08-24 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | 10,396,300 |
| 2023-08-23 | 1,145.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 8,827,300 |
| 2023-08-22 | 1,105.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 12,505,700 |
| 2023-08-21 | 1,160.00 | 1,160.00 | 1,105.00 | 1,110.00 | 1,110.00 | 14,471,700 |
| 2023-08-18 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 23,247,400 |
| 2023-08-16 | 1,200.00 | 1,200.00 | 1,150.00 | 1,160.00 | 1,160.00 | 19,331,500 |
| 2023-08-15 | 1,160.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 11,880,700 |
| 2023-08-14 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 7,920,200 |
| 2023-08-11 | 1,195.00 | 1,195.00 | 1,135.00 | 1,150.00 | 1,150.00 | 13,055,700 |
| 2023-08-10 | 1,180.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 15,908,600 |
| 2023-08-09 | 1,200.00 | 1,220.00 | 1,175.00 | 1,180.00 | 1,180.00 | 11,524,700 |
| 2023-08-08 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 10,857,400 |
| 2023-08-07 | 1,235.00 | 1,235.00 | 1,185.00 | 1,190.00 | 1,190.00 | 23,007,200 |
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.