Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 980.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 31,574,700 |
| 2022-02-04 | 950.00 | 990.00 | 950.00 | 980.00 | 980.00 | 61,121,800 |
| 2022-02-03 | 925.00 | 970.00 | 900.00 | 950.00 | 950.00 | 71,322,600 |
| 2022-02-02 | 920.00 | 930.00 | 905.00 | 915.00 | 915.00 | 21,956,200 |
| 2022-01-31 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | 33,919,800 |
| 2022-01-28 | 900.00 | 920.00 | 890.00 | 915.00 | 915.00 | 29,512,800 |
| 2022-01-27 | 905.00 | 910.00 | 885.00 | 890.00 | 890.00 | 41,624,100 |
| 2022-01-26 | 965.00 | 965.00 | 900.00 | 910.00 | 910.00 | 81,695,800 |
| 2022-01-25 | 965.00 | 965.00 | 950.00 | 955.00 | 955.00 | 18,877,200 |
| 2022-01-24 | 975.00 | 980.00 | 960.00 | 970.00 | 970.00 | 11,718,400 |
| 2022-01-21 | 970.00 | 980.00 | 960.00 | 975.00 | 975.00 | 16,451,700 |
| 2022-01-20 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | 9,298,300 |
| 2022-01-19 | 965.00 | 990.00 | 960.00 | 970.00 | 970.00 | 11,070,200 |
| 2022-01-18 | 985.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | 27,687,300 |
| 2022-01-17 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | 24,834,900 |
| 2022-01-14 | 990.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 10,346,300 |
| 2022-01-13 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 23,949,300 |
| 2022-01-12 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 18,548,800 |
| 2022-01-11 | 1,030.00 | 1,040.00 | 1,005.00 | 1,005.00 | 1,005.00 | 30,820,000 |
| 2022-01-10 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | 17,540,800 |
| 2022-01-07 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 20,349,700 |
| 2022-01-06 | 1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 26,602,900 |
| 2022-01-05 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 15,051,300 |
| 2022-01-04 | 1,050.00 | 1,080.00 | 1,050.00 | 1,060.00 | 1,060.00 | 19,284,800 |
| 2022-01-03 | 1,020.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 13,198,500 |
| 2021-12-30 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 10,098,100 |
| 2021-12-29 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 6,064,000 |
| 2021-12-28 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 8,460,700 |
| 2021-12-27 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 8,657,100 |
| 2021-12-24 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 7,968,300 |
| 2021-12-23 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 9,587,700 |
| 2021-12-22 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 9,163,000 |
| 2021-12-21 | 1,000.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 9,796,100 |
| 2021-12-20 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 17,251,100 |
| 2021-12-17 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 16,692,500 |
| 2021-12-16 | 1,020.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 22,111,800 |
| 2021-12-15 | 1,035.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | 32,482,500 |
| 2021-12-14 | 1,040.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 22,959,700 |
| 2021-12-13 | 1,055.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 29,623,200 |
| 2021-12-10 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 21,694,200 |
| 2021-12-09 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 23,382,300 |
| 2021-12-08 | 1,070.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 12,796,600 |
| 2021-12-07 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 16,970,000 |
| 2021-12-06 | 1,065.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 40,311,500 |
| 2021-12-03 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 21,187,500 |
| 2021-12-02 | 1,030.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 29,079,600 |
| 2021-12-01 | 1,065.00 | 1,080.00 | 1,015.00 | 1,030.00 | 1,030.00 | 56,977,400 |
| 2021-11-30 | 1,090.00 | 1,115.00 | 1,070.00 | 1,085.00 | 1,085.00 | 38,689,500 |
| 2021-11-29 | 1,080.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,085.00 | 35,500,100 |
| 2021-11-26 | 1,135.00 | 1,135.00 | 1,065.00 | 1,080.00 | 1,080.00 | 53,639,700 |
| 2021-11-25 | 1,165.00 | 1,170.00 | 1,130.00 | 1,140.00 | 1,140.00 | 18,666,700 |
| 2021-11-24 | 1,195.00 | 1,195.00 | 1,150.00 | 1,165.00 | 1,165.00 | 24,580,200 |
| 2021-11-23 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 5,072,300 |
| 2021-11-22 | 1,185.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 16,199,600 |
| 2021-11-19 | 1,180.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 14,388,300 |
| 2021-11-18 | 1,215.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | 21,300,300 |
| 2021-11-17 | 1,195.00 | 1,225.00 | 1,190.00 | 1,215.00 | 1,215.00 | 43,186,300 |
| 2021-11-16 | 1,170.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 29,487,100 |
| 2021-11-15 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 14,617,700 |
| 2021-11-12 | 1,180.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | 24,635,700 |
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.