Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 925.00 | 960.00 | 910.00 | 945.00 | 945.00 | 39,610,800 |
| 2023-01-26 | 905.00 | 925.00 | 905.00 | 920.00 | 920.00 | 9,674,400 |
| 2023-01-25 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 3,399,200 |
| 2023-01-24 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 2,413,800 |
| 2023-01-20 | 910.00 | 915.00 | 895.00 | 905.00 | 905.00 | 17,348,100 |
| 2023-01-19 | 915.00 | 925.00 | 905.00 | 905.00 | 905.00 | 15,224,900 |
| 2023-01-18 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 7,455,800 |
| 2023-01-17 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 12,793,900 |
| 2023-01-16 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 1,611,300 |
| 2023-01-13 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 2,936,300 |
| 2023-01-12 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | 7,099,300 |
| 2023-01-11 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | 4,755,200 |
| 2023-01-10 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 8,426,900 |
| 2023-01-09 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 4,428,900 |
| 2023-01-06 | 890.00 | 905.00 | 880.00 | 905.00 | 905.00 | 5,028,800 |
| 2023-01-05 | 915.00 | 920.00 | 885.00 | 885.00 | 885.00 | 14,172,800 |
| 2023-01-04 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 4,677,100 |
| 2023-01-03 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 12,524,300 |
| 2023-01-02 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 3,452,900 |
| 2022-12-30 | 935.00 | 935.00 | 920.00 | 920.00 | 920.00 | 8,840,900 |
| 2022-12-29 | 925.00 | 935.00 | 920.00 | 930.00 | 930.00 | 7,151,500 |
| 2022-12-28 | 930.00 | 930.00 | 920.00 | 925.00 | 925.00 | 15,714,600 |
| 2022-12-27 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 9,941,700 |
| 2022-12-26 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 1,028,600 |
| 2022-12-23 | 915.00 | 920.00 | 910.00 | 910.00 | 910.00 | 6,704,000 |
| 2022-12-22 | 915.00 | 925.00 | 910.00 | 915.00 | 915.00 | 8,608,000 |
| 2022-12-21 | 935.00 | 935.00 | 915.00 | 915.00 | 915.00 | 7,895,200 |
| 2022-12-20 | 935.00 | 940.00 | 920.00 | 925.00 | 925.00 | 4,710,500 |
| 2022-12-19 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | 26,528,600 |
| 2022-12-16 | 930.00 | 950.00 | 915.00 | 945.00 | 945.00 | 28,941,700 |
| 2022-12-15 | 930.00 | 930.00 | 915.00 | 930.00 | 930.00 | 10,492,000 |
| 2022-12-14 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 8,581,100 |
| 2022-12-13 | 925.00 | 935.00 | 915.00 | 920.00 | 920.00 | 9,867,800 |
| 2022-12-12 | 910.00 | 930.00 | 910.00 | 925.00 | 925.00 | 10,858,000 |
| 2022-12-09 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 6,256,900 |
| 2022-12-08 | 895.00 | 915.00 | 890.00 | 910.00 | 910.00 | 15,855,100 |
| 2022-12-07 | 920.00 | 920.00 | 890.00 | 895.00 | 895.00 | 22,724,200 |
| 2022-12-06 | 915.00 | 915.00 | 900.00 | 910.00 | 910.00 | 20,753,700 |
| 2022-12-05 | 925.00 | 930.00 | 910.00 | 910.00 | 910.00 | 16,137,300 |
| 2022-12-02 | 935.00 | 940.00 | 920.00 | 925.00 | 925.00 | 11,030,200 |
| 2022-12-01 | 915.00 | 945.00 | 915.00 | 935.00 | 935.00 | 34,295,800 |
| 2022-11-30 | 940.00 | 940.00 | 915.00 | 915.00 | 915.00 | 36,552,100 |
| 2022-11-29 | 925.00 | 940.00 | 920.00 | 925.00 | 925.00 | 10,767,700 |
| 2022-11-28 | 935.00 | 940.00 | 920.00 | 925.00 | 925.00 | 24,648,600 |
| 2022-11-25 | 950.00 | 955.00 | 920.00 | 930.00 | 930.00 | 37,492,900 |
| 2022-11-24 | 920.00 | 960.00 | 915.00 | 950.00 | 950.00 | 67,222,600 |
| 2022-11-23 | 925.00 | 925.00 | 905.00 | 915.00 | 915.00 | 16,399,300 |
| 2022-11-22 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 13,500,600 |
| 2022-11-21 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 7,849,200 |
| 2022-11-18 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 7,194,500 |
| 2022-11-17 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 9,123,900 |
| 2022-11-16 | 940.00 | 940.00 | 910.00 | 920.00 | 920.00 | 12,767,700 |
| 2022-11-15 | 930.00 | 935.00 | 920.00 | 935.00 | 935.00 | 3,226,300 |
| 2022-11-14 | 920.00 | 935.00 | 915.00 | 930.00 | 930.00 | 9,969,800 |
| 2022-11-11 | 915.00 | 925.00 | 915.00 | 915.00 | 915.00 | 12,819,200 |
| 2022-11-10 | 925.00 | 930.00 | 910.00 | 910.00 | 910.00 | 7,798,500 |
| 2022-11-09 | 930.00 | 930.00 | 915.00 | 930.00 | 930.00 | 7,812,700 |
| 2022-11-08 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | 14,104,700 |
| 2022-11-07 | 925.00 | 930.00 | 910.00 | 930.00 | 930.00 | 6,193,300 |
| 2022-11-04 | 925.00 | 925.00 | 910.00 | 915.00 | 915.00 | 7,693,600 |
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.