Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,220.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 20,466,900 |
| 2023-08-03 | 1,190.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,215.00 | 18,229,200 |
| 2023-08-02 | 1,200.00 | 1,210.00 | 1,160.00 | 1,195.00 | 1,195.00 | 21,264,400 |
| 2023-08-01 | 1,180.00 | 1,200.00 | 1,135.00 | 1,195.00 | 1,195.00 | 33,502,500 |
| 2023-07-31 | 1,170.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 15,433,200 |
| 2023-07-28 | 1,170.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 11,414,700 |
| 2023-07-27 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 11,154,900 |
| 2023-07-26 | 1,205.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | 14,503,800 |
| 2023-07-25 | 1,200.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,200.00 | 16,817,000 |
| 2023-07-24 | 1,210.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,200.00 | 23,017,000 |
| 2023-07-21 | 1,180.00 | 1,225.00 | 1,170.00 | 1,205.00 | 1,205.00 | 54,468,000 |
| 2023-07-20 | 1,140.00 | 1,185.00 | 1,125.00 | 1,180.00 | 1,180.00 | 45,123,900 |
| 2023-07-18 | 1,125.00 | 1,145.00 | 1,120.00 | 1,125.00 | 1,125.00 | 20,433,900 |
| 2023-07-17 | 1,130.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 16,108,200 |
| 2023-07-14 | 1,110.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 28,157,300 |
| 2023-07-13 | 1,115.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 19,260,700 |
| 2023-07-12 | 1,105.00 | 1,110.00 | 1,100.00 | 1,105.00 | 1,105.00 | 12,439,400 |
| 2023-07-11 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 14,808,900 |
| 2023-07-10 | 1,070.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 24,109,400 |
| 2023-07-07 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,070.00 | 16,349,800 |
| 2023-07-06 | 1,075.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 17,876,300 |
| 2023-07-05 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 17,012,400 |
| 2023-07-04 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | 18,994,500 |
| 2023-07-03 | 1,095.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | 16,345,200 |
| 2023-06-27 | 1,110.00 | 1,115.00 | 1,080.00 | 1,095.00 | 1,095.00 | 12,993,900 |
| 2023-06-26 | 1,115.00 | 1,125.00 | 1,095.00 | 1,110.00 | 1,110.00 | 9,926,900 |
| 2023-06-23 | 1,130.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 11,309,200 |
| 2023-06-22 | 1,135.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 4,283,800 |
| 2023-06-21 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 7,530,700 |
| 2023-06-20 | 1,170.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | 16,504,900 |
| 2023-06-19 | 1,130.00 | 1,165.00 | 1,130.00 | 1,165.00 | 1,165.00 | 12,197,800 |
| 2023-06-16 | 1,140.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | 9,060,300 |
| 2023-06-15 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 1,140.00 | 6,827,900 |
| 2023-06-14 | 1,135.00 | 1,160.00 | 1,135.00 | 1,155.00 | 1,155.00 | 9,937,600 |
| 2023-06-13 | 1,165.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,135.00 | 15,664,900 |
| 2023-06-12 | 1,170.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 13,179,700 |
| 2023-06-09 | 1,120.00 | 1,175.00 | 1,115.00 | 1,170.00 | 1,170.00 | 23,691,900 |
| 2023-06-08 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 16,284,200 |
| 2023-06-07 | 1,150.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 22,797,000 |
| 2023-06-06 | 1,090.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,125.00 | 23,872,200 |
| 2023-06-05 | 1,100.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 38,409,300 |
| 2023-05-31 | 1,135.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | 41,201,300 |
| 2023-05-30 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 14,213,400 |
| 2023-05-29 | 1,170.00 | 1,170.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,139,900 |
| 2023-05-26 | 1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 4,888,600 |
| 2023-05-25 | 1,170.00 | 1,180.00 | 1,160.00 | 1,175.00 | 1,175.00 | 12,885,900 |
| 2023-05-24 | 1,170.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 11,423,700 |
| 2023-05-23 | 1,150.00 | 1,160.00 | 1,105.00 | 1,145.00 | 1,145.00 | 11,580,100 |
| 2023-05-22 | 1,145.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,150.00 | 16,922,700 |
| 2023-05-19 | 1,110.00 | 1,150.00 | 1,110.00 | 1,145.00 | 1,145.00 | 11,990,400 |
| 2023-05-17 | 1,145.00 | 1,145.00 | 1,085.00 | 1,110.00 | 1,110.00 | 22,048,600 |
| 2023-05-16 | 1,145.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | 14,280,600 |
| 2023-05-15 | 1,180.00 | 1,180.00 | 1,125.00 | 1,145.00 | 1,145.00 | 27,189,300 |
| 2023-05-12 | 1,170.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 15,792,900 |
| 2023-05-11 | 1,180.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 20,362,000 |
| 2023-05-10 | 1,195.00 | 1,195.00 | 1,140.00 | 1,180.00 | 1,180.00 | 19,625,000 |
| 2023-05-09 | 1,150.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,170.00 | 40,998,300 |
| 2023-05-08 | 1,105.00 | 1,165.00 | 1,095.00 | 1,150.00 | 1,150.00 | 47,335,000 |
| 2023-05-05 | 1,115.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 39,078,800 |
| 2023-05-04 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 27,046,400 |
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.