Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | 10,512,200 |
| 2026-07-24 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | 8,573,200 |
| 2026-07-23 | 590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 20,760,600 |
| 2026-07-22 | 590.00 | 605.00 | 580.00 | 585.00 | 585.00 | 14,910,700 |
| 2026-07-21 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 21,930,800 |
| 2026-07-20 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 15,119,400 |
| 2026-07-17 | 570.00 | 585.00 | 560.00 | 575.00 | 575.00 | 18,669,100 |
| 2026-07-16 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 10,890,100 |
| 2026-07-15 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 14,947,400 |
| 2026-07-14 | 555.00 | 575.00 | 550.00 | 565.00 | 565.00 | 11,181,400 |
| 2026-07-13 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 21,291,800 |
| 2026-07-10 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 10,158,900 |
| 2026-07-09 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 11,418,800 |
| 2026-07-08 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | 12,354,600 |
| 2026-07-07 | 560.00 | 585.00 | 555.00 | 585.00 | 585.00 | 18,130,000 |
| 2026-07-06 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 10,152,300 |
| 2026-07-03 | 550.00 | 580.00 | 550.00 | 570.00 | 570.00 | 17,400,900 |
| 2026-07-02 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 11,373,000 |
| 2026-07-01 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 23,278,700 |
| 2026-06-30 | 565.00 | 570.00 | 545.00 | 545.00 | 545.00 | 23,281,500 |
| 2026-06-29 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 6,660,200 |
| 2026-06-26 | 570.00 | 575.00 | 555.00 | 555.00 | 555.00 | 8,119,400 |
| 2026-06-25 | 565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 11,072,300 |
| 2026-06-24 | 580.00 | 590.00 | 555.00 | 555.00 | 555.00 | 10,768,200 |
| 2026-06-23 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 17,522,900 |
| 2026-06-22 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 21,787,500 |
| 2026-06-19 | 595.00 | 595.00 | 555.00 | 555.00 | 555.00 | 74,719,500 |
| 2026-06-18 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 6,310,300 |
| 2026-06-17 | 620.00 | 635.00 | 605.00 | 610.00 | 610.00 | 12,039,000 |
| 2026-06-16 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-06-15 | 610.00 | 635.00 | 605.00 | 620.00 | 620.00 | 26,734,500 |
| 2026-06-12 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 14,873,600 |
| 2026-06-11 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | 18,094,900 |
| 2026-06-10 | 570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 15,794,800 |
| 2026-06-09 | 540.00 | 575.00 | 535.00 | 565.00 | 565.00 | 11,660,000 |
| 2026-06-08 | 555.00 | 555.00 | 520.00 | 540.00 | 540.00 | 18,204,700 |
| 2026-06-05 | 590.00 | 600.00 | 555.00 | 560.00 | 560.00 | 11,802,100 |
| 2026-06-04 | 605.00 | 605.00 | 565.00 | 585.00 | 585.00 | 30,033,500 |
| 2026-06-03 | 630.00 | 630.00 | 590.00 | 605.00 | 605.00 | 20,519,800 |
| 2026-06-02 | 630.00 | 645.00 | 620.00 | 630.00 | 630.00 | 30,268,100 |
| 2026-06-01 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-29 | 655.00 | 675.00 | 625.00 | 630.00 | 630.00 | 97,711,300 |
| 2026-05-28 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-27 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-05-26 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | 13,061,100 |
| 2026-05-25 | 685.00 | 700.00 | 670.00 | 675.00 | 675.00 | 15,318,400 |
| 2026-05-22 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 8,608,300 |
| 2026-05-21 | 715.00 | 720.00 | 670.00 | 670.00 | 670.00 | 22,006,400 |
| 2026-05-20 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 11,094,700 |
| 2026-05-19 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | 7,656,000 |
| 2026-05-18 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | 11,586,300 |
| 2026-05-15 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-14 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-13 | 725.00 | 740.00 | 720.00 | 735.00 | 735.00 | 15,305,100 |
| 2026-05-12 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 8,408,000 |
| 2026-05-11 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 6,487,600 |
| 2026-05-08 | 785.00 | 785.00 | 755.00 | 760.00 | 760.00 | 11,847,500 |
| 2026-05-07 | 775.00 | 785.00 | 760.00 | 785.00 | 785.00 | 11,610,300 |
| 2026-05-06 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 6,050,100 |
| 2026-05-05 | 780.00 | 785.00 | 755.00 | 770.00 | 770.00 | 6,423,800 |
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.