Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 9,416,400 |
| 2022-11-02 | 930.00 | 930.00 | 915.00 | 930.00 | 930.00 | 15,919,800 |
| 2022-11-01 | 935.00 | 940.00 | 925.00 | 930.00 | 930.00 | 17,950,300 |
| 2022-10-31 | 925.00 | 935.00 | 910.00 | 930.00 | 930.00 | 16,802,800 |
| 2022-10-28 | 910.00 | 920.00 | 905.00 | 920.00 | 920.00 | 10,591,500 |
| 2022-10-27 | 910.00 | 920.00 | 905.00 | 905.00 | 905.00 | 10,758,300 |
| 2022-10-26 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 9,701,900 |
| 2022-10-25 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 13,707,600 |
| 2022-10-24 | 915.00 | 925.00 | 905.00 | 905.00 | 905.00 | 12,808,300 |
| 2022-10-21 | 910.00 | 925.00 | 910.00 | 910.00 | 910.00 | 8,586,400 |
| 2022-10-20 | 910.00 | 920.00 | 900.00 | 910.00 | 910.00 | 13,664,700 |
| 2022-10-19 | 910.00 | 915.00 | 895.00 | 910.00 | 910.00 | 6,245,000 |
| 2022-10-18 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 7,388,100 |
| 2022-10-17 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | 13,956,600 |
| 2022-10-14 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 10,118,000 |
| 2022-10-13 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 9,715,600 |
| 2022-10-12 | 925.00 | 925.00 | 895.00 | 900.00 | 900.00 | 15,714,600 |
| 2022-10-11 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | 5,709,500 |
| 2022-10-10 | 905.00 | 915.00 | 900.00 | 910.00 | 910.00 | 14,199,100 |
| 2022-10-07 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 12,303,600 |
| 2022-10-06 | 925.00 | 935.00 | 915.00 | 920.00 | 920.00 | 11,633,600 |
| 2022-10-05 | 920.00 | 930.00 | 910.00 | 920.00 | 920.00 | 15,419,400 |
| 2022-10-04 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 15,047,000 |
| 2022-10-03 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 18,242,300 |
| 2022-09-30 | 930.00 | 930.00 | 900.00 | 905.00 | 905.00 | 32,379,000 |
| 2022-09-29 | 940.00 | 955.00 | 930.00 | 930.00 | 930.00 | 20,965,700 |
| 2022-09-28 | 945.00 | 950.00 | 930.00 | 950.00 | 950.00 | 10,026,800 |
| 2022-09-27 | 945.00 | 955.00 | 935.00 | 945.00 | 945.00 | 16,783,800 |
| 2022-09-26 | 950.00 | 950.00 | 925.00 | 945.00 | 945.00 | 23,318,500 |
| 2022-09-23 | 970.00 | 975.00 | 935.00 | 945.00 | 945.00 | 48,057,800 |
| 2022-09-22 | 975.00 | 985.00 | 965.00 | 970.00 | 970.00 | 14,681,900 |
| 2022-09-21 | 980.00 | 990.00 | 955.00 | 975.00 | 975.00 | 23,551,000 |
| 2022-09-20 | 1,005.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 11,578,300 |
| 2022-09-19 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 22,597,100 |
| 2022-09-16 | 1,005.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 51,872,900 |
| 2022-09-15 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 1,005.00 | 66,519,000 |
| 2022-09-14 | 960.00 | 970.00 | 945.00 | 970.00 | 970.00 | 13,925,700 |
| 2022-09-13 | 960.00 | 980.00 | 960.00 | 970.00 | 970.00 | 32,466,800 |
| 2022-09-12 | 950.00 | 960.00 | 945.00 | 960.00 | 960.00 | 13,678,600 |
| 2022-09-09 | 930.00 | 960.00 | 930.00 | 950.00 | 950.00 | 19,944,200 |
| 2022-09-08 | 925.00 | 940.00 | 925.00 | 930.00 | 930.00 | 9,751,700 |
| 2022-09-07 | 930.00 | 940.00 | 925.00 | 925.00 | 925.00 | 15,955,900 |
| 2022-09-06 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | 15,305,100 |
| 2022-09-05 | 950.00 | 950.00 | 920.00 | 925.00 | 925.00 | 11,668,400 |
| 2022-09-02 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 11,589,100 |
| 2022-09-01 | 925.00 | 935.00 | 910.00 | 925.00 | 925.00 | 9,112,700 |
| 2022-08-31 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | 27,087,900 |
| 2022-08-30 | 950.00 | 960.00 | 940.00 | 940.00 | 940.00 | 21,843,600 |
| 2022-08-29 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 6,185,700 |
| 2022-08-26 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 7,918,400 |
| 2022-08-25 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | 13,293,200 |
| 2022-08-24 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 5,792,700 |
| 2022-08-23 | 940.00 | 960.00 | 925.00 | 945.00 | 945.00 | 17,608,500 |
| 2022-08-22 | 955.00 | 955.00 | 935.00 | 945.00 | 945.00 | 15,884,800 |
| 2022-08-19 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 11,257,800 |
| 2022-08-18 | 960.00 | 970.00 | 950.00 | 955.00 | 955.00 | 11,901,500 |
| 2022-08-16 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | 21,105,200 |
| 2022-08-15 | 950.00 | 975.00 | 940.00 | 955.00 | 955.00 | 40,563,700 |
| 2022-08-12 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 11,688,500 |
| 2022-08-11 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 16,090,400 |
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.