Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 900.00 | 910.00 | 890.00 | 905.00 | 905.00 | 30,694,800 |
| 2022-05-12 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 43,935,700 |
| 2022-05-11 | 915.00 | 945.00 | 915.00 | 925.00 | 925.00 | 39,207,200 |
| 2022-05-10 | 925.00 | 945.00 | 900.00 | 915.00 | 915.00 | 45,433,900 |
| 2022-05-09 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | 36,606,200 |
| 2022-04-28 | 960.00 | 975.00 | 955.00 | 965.00 | 965.00 | 14,728,300 |
| 2022-04-27 | 960.00 | 965.00 | 950.00 | 955.00 | 955.00 | 18,029,300 |
| 2022-04-26 | 945.00 | 970.00 | 935.00 | 960.00 | 960.00 | 23,585,700 |
| 2022-04-25 | 930.00 | 965.00 | 930.00 | 945.00 | 945.00 | 43,254,900 |
| 2022-04-22 | 970.00 | 975.00 | 955.00 | 965.00 | 965.00 | 13,888,100 |
| 2022-04-21 | 960.00 | 980.00 | 955.00 | 970.00 | 970.00 | 29,636,600 |
| 2022-04-20 | 980.00 | 980.00 | 950.00 | 955.00 | 955.00 | 28,623,200 |
| 2022-04-19 | 980.00 | 990.00 | 965.00 | 970.00 | 970.00 | 13,091,300 |
| 2022-04-18 | 950.00 | 980.00 | 940.00 | 975.00 | 975.00 | 33,043,700 |
| 2022-04-14 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 10,662,300 |
| 2022-04-13 | 960.00 | 960.00 | 940.00 | 940.00 | 940.00 | 16,055,200 |
| 2022-04-12 | 940.00 | 955.00 | 930.00 | 950.00 | 950.00 | 39,985,000 |
| 2022-04-11 | 975.00 | 975.00 | 940.00 | 940.00 | 940.00 | 51,491,800 |
| 2022-04-08 | 970.00 | 980.00 | 960.00 | 970.00 | 970.00 | 37,321,500 |
| 2022-04-07 | 975.00 | 985.00 | 970.00 | 970.00 | 970.00 | 29,370,000 |
| 2022-04-06 | 990.00 | 995.00 | 970.00 | 975.00 | 975.00 | 41,221,500 |
| 2022-04-05 | 1,015.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 46,978,900 |
| 2022-04-04 | 1,010.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 21,095,300 |
| 2022-04-01 | 1,020.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 47,201,900 |
| 2022-03-31 | 1,035.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | 20,196,800 |
| 2022-03-30 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 17,083,000 |
| 2022-03-29 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 33,213,400 |
| 2022-03-28 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 22,058,300 |
| 2022-03-25 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | 19,435,500 |
| 2022-03-24 | 1,020.00 | 1,050.00 | 1,005.00 | 1,035.00 | 1,035.00 | 54,096,800 |
| 2022-03-23 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 21,972,000 |
| 2022-03-22 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 31,758,900 |
| 2022-03-21 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 13,614,300 |
| 2022-03-18 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 17,877,500 |
| 2022-03-17 | 1,010.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 56,442,500 |
| 2022-03-16 | 1,000.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 26,887,400 |
| 2022-03-15 | 1,010.00 | 1,030.00 | 980.00 | 995.00 | 995.00 | 63,506,200 |
| 2022-03-14 | 1,045.00 | 1,065.00 | 1,000.00 | 1,005.00 | 1,005.00 | 73,838,500 |
| 2022-03-11 | 1,020.00 | 1,035.00 | 990.00 | 1,030.00 | 1,030.00 | 37,578,900 |
| 2022-03-10 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 1,015.00 | 48,308,700 |
| 2022-03-09 | 950.00 | 1,025.00 | 940.00 | 1,010.00 | 1,010.00 | 158,661,700 |
| 2022-03-08 | 895.00 | 970.00 | 890.00 | 940.00 | 940.00 | 97,213,600 |
| 2022-03-07 | 915.00 | 925.00 | 895.00 | 895.00 | 895.00 | 37,257,700 |
| 2022-03-04 | 920.00 | 925.00 | 910.00 | 915.00 | 915.00 | 29,093,900 |
| 2022-03-02 | 915.00 | 920.00 | 900.00 | 910.00 | 910.00 | 25,710,300 |
| 2022-03-01 | 910.00 | 935.00 | 910.00 | 915.00 | 915.00 | 35,128,800 |
| 2022-02-25 | 915.00 | 935.00 | 910.00 | 915.00 | 915.00 | 51,498,000 |
| 2022-02-24 | 945.00 | 950.00 | 905.00 | 915.00 | 915.00 | 60,546,600 |
| 2022-02-23 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 12,212,400 |
| 2022-02-22 | 965.00 | 965.00 | 935.00 | 940.00 | 940.00 | 27,001,600 |
| 2022-02-21 | 975.00 | 980.00 | 960.00 | 965.00 | 965.00 | 14,058,500 |
| 2022-02-18 | 945.00 | 980.00 | 945.00 | 970.00 | 970.00 | 32,853,400 |
| 2022-02-17 | 950.00 | 960.00 | 935.00 | 955.00 | 955.00 | 25,352,400 |
| 2022-02-16 | 930.00 | 960.00 | 930.00 | 935.00 | 935.00 | 52,277,700 |
| 2022-02-15 | 910.00 | 935.00 | 910.00 | 925.00 | 925.00 | 22,840,200 |
| 2022-02-14 | 940.00 | 940.00 | 905.00 | 910.00 | 910.00 | 60,369,300 |
| 2022-02-11 | 940.00 | 955.00 | 935.00 | 940.00 | 940.00 | 45,457,100 |
| 2022-02-10 | 955.00 | 975.00 | 940.00 | 940.00 | 940.00 | 37,448,700 |
| 2022-02-09 | 970.00 | 975.00 | 950.00 | 955.00 | 955.00 | 30,817,000 |
| 2022-02-08 | 995.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | 28,308,400 |
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.