Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 930.00 | 935.00 | 915.00 | 935.00 | 935.00 | 8,345,100 |
| 2022-08-09 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | 8,495,400 |
| 2022-08-08 | 925.00 | 940.00 | 910.00 | 925.00 | 925.00 | 18,093,800 |
| 2022-08-05 | 920.00 | 925.00 | 910.00 | 925.00 | 925.00 | 7,456,300 |
| 2022-08-04 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 4,449,200 |
| 2022-08-03 | 910.00 | 920.00 | 905.00 | 910.00 | 910.00 | 6,538,800 |
| 2022-08-02 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 11,269,900 |
| 2022-08-01 | 920.00 | 930.00 | 910.00 | 910.00 | 910.00 | 5,743,600 |
| 2022-07-29 | 925.00 | 950.00 | 920.00 | 920.00 | 920.00 | 30,350,800 |
| 2022-07-28 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 26,274,700 |
| 2022-07-27 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 5,956,200 |
| 2022-07-26 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 11,558,500 |
| 2022-07-25 | 900.00 | 910.00 | 895.00 | 905.00 | 905.00 | 6,648,100 |
| 2022-07-22 | 905.00 | 915.00 | 900.00 | 900.00 | 900.00 | 5,653,200 |
| 2022-07-21 | 900.00 | 905.00 | 885.00 | 905.00 | 905.00 | 6,009,100 |
| 2022-07-20 | 910.00 | 915.00 | 900.00 | 900.00 | 900.00 | 17,221,800 |
| 2022-07-19 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 10,324,300 |
| 2022-07-18 | 890.00 | 895.00 | 885.00 | 895.00 | 895.00 | 3,585,200 |
| 2022-07-15 | 885.00 | 900.00 | 880.00 | 885.00 | 885.00 | 12,869,900 |
| 2022-07-14 | 900.00 | 905.00 | 880.00 | 885.00 | 885.00 | 26,698,200 |
| 2022-07-13 | 920.00 | 920.00 | 900.00 | 905.00 | 905.00 | 7,808,400 |
| 2022-07-12 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 4,056,000 |
| 2022-07-11 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 5,828,600 |
| 2022-07-08 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 10,080,400 |
| 2022-07-07 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | 7,333,400 |
| 2022-07-06 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 6,178,200 |
| 2022-07-05 | 885.00 | 910.00 | 875.00 | 895.00 | 895.00 | 13,993,600 |
| 2022-07-04 | 900.00 | 910.00 | 880.00 | 880.00 | 880.00 | 52,596,900 |
| 2022-07-01 | 920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 8,600,900 |
| 2022-06-30 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 26,919,200 |
| 2022-06-29 | 925.00 | 930.00 | 910.00 | 920.00 | 920.00 | 11,271,600 |
| 2022-06-28 | 925.00 | 940.00 | 920.00 | 925.00 | 925.00 | 7,657,100 |
| 2022-06-27 | 910.00 | 930.00 | 910.00 | 930.00 | 930.00 | 13,864,700 |
| 2022-06-24 | 905.00 | 920.00 | 905.00 | 910.00 | 910.00 | 15,325,200 |
| 2022-06-23 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 10,313,100 |
| 2022-06-22 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 19,574,100 |
| 2022-06-21 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 18,586,200 |
| 2022-06-20 | 895.00 | 905.00 | 895.00 | 905.00 | 905.00 | 14,957,300 |
| 2022-06-17 | 905.00 | 910.00 | 895.00 | 895.00 | 895.00 | 22,682,200 |
| 2022-06-16 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 11,725,300 |
| 2022-06-15 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 15,762,900 |
| 2022-06-14 | 900.00 | 920.00 | 895.00 | 905.00 | 905.00 | 19,278,900 |
| 2022-06-13 | 910.00 | 915.00 | 895.00 | 895.00 | 895.00 | 30,868,900 |
| 2022-06-10 | 920.00 | 930.00 | 910.00 | 910.00 | 910.00 | 28,104,600 |
| 2022-06-09 | 935.00 | 945.00 | 920.00 | 920.00 | 920.00 | 30,542,700 |
| 2022-06-08 | 935.00 | 945.00 | 935.00 | 935.00 | 935.00 | 8,536,900 |
| 2022-06-07 | 945.00 | 945.00 | 935.00 | 935.00 | 935.00 | 13,650,500 |
| 2022-06-06 | 930.00 | 950.00 | 930.00 | 945.00 | 945.00 | 42,386,900 |
| 2022-06-03 | 935.00 | 945.00 | 930.00 | 930.00 | 930.00 | 12,945,600 |
| 2022-06-02 | 945.00 | 945.00 | 930.00 | 935.00 | 935.00 | 17,141,500 |
| 2022-05-31 | 930.00 | 945.00 | 925.00 | 945.00 | 945.00 | 22,882,800 |
| 2022-05-30 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 15,892,900 |
| 2022-05-27 | 915.00 | 935.00 | 910.00 | 925.00 | 925.00 | 15,657,900 |
| 2022-05-25 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 17,055,000 |
| 2022-05-24 | 915.00 | 925.00 | 915.00 | 915.00 | 915.00 | 12,123,600 |
| 2022-05-23 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 18,837,500 |
| 2022-05-20 | 895.00 | 920.00 | 880.00 | 920.00 | 920.00 | 18,536,500 |
| 2022-05-19 | 915.00 | 915.00 | 890.00 | 900.00 | 900.00 | 31,087,800 |
| 2022-05-18 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | 7,667,800 |
| 2022-05-17 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 31,911,800 |
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.