Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 31,391,900 |
| 2026-01-27 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 12,477,200 |
| 2026-01-26 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 9,234,400 |
| 2026-01-23 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 8,545,300 |
| 2026-01-22 | 940.00 | 960.00 | 935.00 | 940.00 | 940.00 | 11,475,800 |
| 2026-01-21 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | 13,776,400 |
| 2026-01-20 | 945.00 | 960.00 | 935.00 | 945.00 | 945.00 | 10,589,300 |
| 2026-01-19 | 955.00 | 965.00 | 940.00 | 945.00 | 945.00 | 14,273,500 |
| 2026-01-16 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-01-15 | 970.00 | 980.00 | 955.00 | 955.00 | 955.00 | 21,860,200 |
| 2026-01-14 | 970.00 | 1,010.00 | 955.00 | 965.00 | 965.00 | 39,701,300 |
| 2026-01-13 | 950.00 | 985.00 | 950.00 | 970.00 | 970.00 | 38,709,500 |
| 2026-01-12 | 965.00 | 975.00 | 940.00 | 940.00 | 940.00 | 45,750,600 |
| 2026-01-09 | 915.00 | 950.00 | 910.00 | 950.00 | 950.00 | 18,182,100 |
| 2026-01-08 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 11,101,300 |
| 2026-01-07 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 11,567,800 |
| 2026-01-06 | 915.00 | 940.00 | 915.00 | 930.00 | 930.00 | 15,875,900 |
| 2026-01-05 | 915.00 | 920.00 | 900.00 | 915.00 | 915.00 | 12,056,500 |
| 2026-01-02 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 9,489,400 |
| 2026-01-01 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-31 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-30 | 910.00 | 915.00 | 905.00 | 905.00 | 905.00 | 7,245,000 |
| 2025-12-29 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 13,099,000 |
| 2025-12-26 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-25 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2025-12-24 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 6,366,700 |
| 2025-12-23 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 6,048,900 |
| 2025-12-22 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | 9,703,700 |
| 2025-12-19 | 925.00 | 930.00 | 915.00 | 915.00 | 915.00 | 13,222,600 |
| 2025-12-18 | 930.00 | 950.00 | 925.00 | 925.00 | 925.00 | 16,963,800 |
| 2025-12-17 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 17,211,100 |
| 2025-12-16 | 940.00 | 950.00 | 935.00 | 950.00 | 950.00 | 5,574,800 |
| 2025-12-15 | 925.00 | 960.00 | 920.00 | 940.00 | 940.00 | 13,908,300 |
| 2025-12-12 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 7,458,100 |
| 2025-12-11 | 945.00 | 945.00 | 920.00 | 925.00 | 925.00 | 10,259,400 |
| 2025-12-10 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | 6,011,100 |
| 2025-12-09 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 17,000,500 |
| 2025-12-08 | 945.00 | 950.00 | 935.00 | 945.00 | 945.00 | 6,995,600 |
| 2025-12-05 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 9,196,000 |
| 2025-12-04 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 17,318,400 |
| 2025-12-03 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 5,398,400 |
| 2025-12-02 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 9,567,100 |
| 2025-12-01 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 10,369,300 |
| 2025-11-28 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 8,758,600 |
| 2025-11-27 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 7,682,700 |
| 2025-11-26 | 940.00 | 955.00 | 935.00 | 940.00 | 940.00 | 13,158,100 |
| 2025-11-25 | 945.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,308,600 |
| 2025-11-24 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | 21,599,800 |
| 2025-11-21 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 5,152,800 |
| 2025-11-20 | 950.00 | 965.00 | 945.00 | 945.00 | 945.00 | 21,450,800 |
| 2025-11-19 | 975.00 | 980.00 | 955.00 | 955.00 | 955.00 | 15,984,300 |
| 2025-11-18 | 985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 17,734,800 |
| 2025-11-17 | 965.00 | 990.00 | 960.00 | 985.00 | 985.00 | 20,404,700 |
| 2025-11-14 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 4,440,100 |
| 2025-11-13 | 960.00 | 975.00 | 960.00 | 960.00 | 960.00 | 6,385,800 |
| 2025-11-12 | 980.00 | 990.00 | 960.00 | 960.00 | 960.00 | 9,141,900 |
| 2025-11-11 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | 8,294,500 |
| 2025-11-10 | 975.00 | 985.00 | 970.00 | 975.00 | 975.00 | 19,216,800 |
| 2025-11-07 | 955.00 | 985.00 | 955.00 | 975.00 | 975.00 | 11,251,300 |
| 2025-11-06 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 7,056,600 |
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.