Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,060.00 | 1,090.00 | 1,055.00 | 1,090.00 | 1,090.00 | 27,046,400 |
| 2023-05-03 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 7,158,500 |
| 2023-05-02 | 1,065.00 | 1,075.00 | 1,040.00 | 1,060.00 | 1,060.00 | 13,131,100 |
| 2023-04-28 | 1,025.00 | 1,085.00 | 1,015.00 | 1,065.00 | 1,065.00 | 43,278,000 |
| 2023-04-27 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 13,518,500 |
| 2023-04-26 | 1,015.00 | 1,025.00 | 995.00 | 1,025.00 | 1,025.00 | 9,491,500 |
| 2023-04-18 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 7,238,600 |
| 2023-04-17 | 1,005.00 | 1,025.00 | 990.00 | 1,025.00 | 1,025.00 | 6,332,400 |
| 2023-04-14 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 12,833,800 |
| 2023-04-13 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 10,683,800 |
| 2023-04-12 | 1,035.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 19,827,400 |
| 2023-04-11 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 41,561,900 |
| 2023-04-10 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 16,953,900 |
| 2023-04-06 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 19,718,900 |
| 2023-04-05 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 49,807,100 |
| 2023-04-04 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 8,966,700 |
| 2023-04-03 | 980.00 | 995.00 | 975.00 | 980.00 | 980.00 | 7,273,600 |
| 2023-03-31 | 965.00 | 985.00 | 955.00 | 980.00 | 980.00 | 16,158,700 |
| 2023-03-30 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | 5,573,600 |
| 2023-03-29 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 18,294,200 |
| 2023-03-28 | 960.00 | 980.00 | 960.00 | 980.00 | 980.00 | 10,060,000 |
| 2023-03-27 | 945.00 | 980.00 | 945.00 | 960.00 | 960.00 | 5,779,000 |
| 2023-03-24 | 955.00 | 980.00 | 945.00 | 960.00 | 960.00 | 18,780,800 |
| 2023-03-21 | 940.00 | 955.00 | 940.00 | 950.00 | 950.00 | 8,287,000 |
| 2023-03-20 | 955.00 | 955.00 | 935.00 | 935.00 | 935.00 | 18,496,500 |
| 2023-03-17 | 955.00 | 965.00 | 945.00 | 950.00 | 950.00 | 22,193,500 |
| 2023-03-16 | 990.00 | 990.00 | 950.00 | 955.00 | 955.00 | 16,636,200 |
| 2023-03-15 | 965.00 | 995.00 | 950.00 | 995.00 | 995.00 | 38,963,200 |
| 2023-03-14 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 14,905,600 |
| 2023-03-13 | 970.00 | 990.00 | 955.00 | 965.00 | 965.00 | 10,112,000 |
| 2023-03-10 | 945.00 | 990.00 | 940.00 | 970.00 | 970.00 | 27,005,300 |
| 2023-03-09 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 4,774,700 |
| 2023-03-08 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 7,483,800 |
| 2023-03-07 | 945.00 | 955.00 | 930.00 | 940.00 | 940.00 | 8,592,100 |
| 2023-03-06 | 975.00 | 975.00 | 940.00 | 950.00 | 950.00 | 4,931,800 |
| 2023-03-03 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | 6,031,500 |
| 2023-03-02 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | 4,632,500 |
| 2023-03-01 | 995.00 | 995.00 | 960.00 | 960.00 | 960.00 | 12,042,800 |
| 2023-02-28 | 950.00 | 990.00 | 945.00 | 990.00 | 990.00 | 40,100,700 |
| 2023-02-27 | 940.00 | 960.00 | 940.00 | 950.00 | 950.00 | 13,940,800 |
| 2023-02-24 | 945.00 | 950.00 | 935.00 | 940.00 | 940.00 | 3,856,700 |
| 2023-02-23 | 930.00 | 950.00 | 925.00 | 945.00 | 945.00 | 5,189,500 |
| 2023-02-22 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 5,215,700 |
| 2023-02-21 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 3,405,300 |
| 2023-02-20 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 18,682,300 |
| 2023-02-17 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 7,085,600 |
| 2023-02-16 | 940.00 | 950.00 | 930.00 | 935.00 | 935.00 | 10,894,500 |
| 2023-02-15 | 960.00 | 960.00 | 935.00 | 935.00 | 935.00 | 13,287,600 |
| 2023-02-14 | 960.00 | 965.00 | 950.00 | 950.00 | 950.00 | 4,726,900 |
| 2023-02-13 | 965.00 | 970.00 | 950.00 | 960.00 | 960.00 | 3,654,900 |
| 2023-02-10 | 955.00 | 965.00 | 945.00 | 960.00 | 960.00 | 7,647,100 |
| 2023-02-09 | 970.00 | 975.00 | 960.00 | 960.00 | 960.00 | 5,294,200 |
| 2023-02-08 | 975.00 | 975.00 | 955.00 | 970.00 | 970.00 | 5,576,800 |
| 2023-02-07 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | 3,292,600 |
| 2023-02-06 | 980.00 | 980.00 | 960.00 | 965.00 | 965.00 | 11,839,300 |
| 2023-02-03 | 965.00 | 985.00 | 950.00 | 980.00 | 980.00 | 42,426,600 |
| 2023-02-02 | 935.00 | 960.00 | 935.00 | 955.00 | 955.00 | 18,280,700 |
| 2023-02-01 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | 5,019,900 |
| 2023-01-31 | 930.00 | 945.00 | 925.00 | 935.00 | 935.00 | 12,013,100 |
| 2023-01-30 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 7,655,900 |
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.