Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 775.00 | 785.00 | 765.00 | 770.00 | 770.00 | 4,687,000 |
| 2026-05-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-04-30 | 815.00 | 815.00 | 765.00 | 770.00 | 770.00 | 13,726,600 |
| 2026-04-29 | 830.00 | 835.00 | 800.00 | 825.00 | 825.00 | 12,221,600 |
| 2026-04-28 | 795.00 | 825.00 | 780.00 | 825.00 | 825.00 | 16,698,900 |
| 2026-04-27 | 740.00 | 795.00 | 730.00 | 795.00 | 795.00 | 20,308,500 |
| 2026-04-24 | 790.00 | 795.00 | 740.00 | 745.00 | 745.00 | 21,151,400 |
| 2026-04-23 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 6,709,200 |
| 2026-04-22 | 785.00 | 805.00 | 780.00 | 800.00 | 800.00 | 5,985,100 |
| 2026-04-21 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | 9,428,100 |
| 2026-04-20 | 790.00 | 800.00 | 785.00 | 785.00 | 785.00 | 2,085,700 |
| 2026-04-17 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 4,643,200 |
| 2026-04-16 | 800.00 | 815.00 | 795.00 | 800.00 | 800.00 | 3,937,600 |
| 2026-04-15 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 7,476,200 |
| 2026-04-14 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 8,520,800 |
| 2026-04-13 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 5,298,300 |
| 2026-04-10 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 5,286,400 |
| 2026-04-09 | 800.00 | 800.00 | 765.00 | 790.00 | 790.00 | 6,013,200 |
| 2026-04-08 | 765.00 | 805.00 | 760.00 | 805.00 | 805.00 | 13,587,300 |
| 2026-04-07 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 4,886,000 |
| 2026-04-06 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 9,454,300 |
| 2026-04-02 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 7,560,400 |
| 2026-04-01 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 4,389,000 |
| 2026-03-31 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 9,843,000 |
| 2026-03-30 | 735.00 | 740.00 | 715.00 | 730.00 | 730.00 | 12,539,000 |
| 2026-03-27 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 6,297,500 |
| 2026-03-26 | 765.00 | 765.00 | 740.00 | 745.00 | 745.00 | 7,778,000 |
| 2026-03-25 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 10,521,900 |
| 2026-03-17 | 730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 9,851,200 |
| 2026-03-16 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 9,730,400 |
| 2026-03-13 | 755.00 | 765.00 | 740.00 | 740.00 | 740.00 | 25,963,700 |
| 2026-03-12 | 760.00 | 765.00 | 745.00 | 745.00 | 745.00 | 11,885,800 |
| 2026-03-11 | 740.00 | 765.00 | 740.00 | 760.00 | 760.00 | 19,292,500 |
| 2026-03-10 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 13,644,300 |
| 2026-03-09 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 30,268,200 |
| 2026-03-06 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 12,085,600 |
| 2026-03-05 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | 22,222,800 |
| 2026-03-04 | 780.00 | 785.00 | 745.00 | 750.00 | 750.00 | 33,932,200 |
| 2026-03-03 | 790.00 | 820.00 | 775.00 | 780.00 | 780.00 | 30,796,600 |
| 2026-03-02 | 800.00 | 825.00 | 790.00 | 790.00 | 790.00 | 31,611,100 |
| 2026-02-27 | 840.00 | 850.00 | 825.00 | 830.00 | 830.00 | 18,185,500 |
| 2026-02-26 | 870.00 | 875.00 | 835.00 | 840.00 | 840.00 | 29,828,200 |
| 2026-02-25 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 3,550,600 |
| 2026-02-24 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 5,820,200 |
| 2026-02-23 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 5,392,800 |
| 2026-02-20 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 5,204,900 |
| 2026-02-19 | 885.00 | 895.00 | 860.00 | 870.00 | 870.00 | 26,218,200 |
| 2026-02-18 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 11,648,100 |
| 2026-02-13 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 3,152,900 |
| 2026-02-12 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 7,808,300 |
| 2026-02-11 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 3,352,400 |
| 2026-02-10 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 3,727,900 |
| 2026-02-09 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 3,616,400 |
| 2026-02-06 | 910.00 | 915.00 | 890.00 | 905.00 | 905.00 | 11,209,300 |
| 2026-02-05 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 3,899,500 |
| 2026-02-04 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 4,062,500 |
| 2026-02-03 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 6,381,000 |
| 2026-02-02 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | 18,551,600 |
| 2026-01-30 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 18,781,400 |
| 2026-01-29 | 910.00 | 910.00 | 790.00 | 885.00 | 885.00 | 40,092,100 |
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.