Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 8,333,200 |
| 2025-11-04 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | 10,389,500 |
| 2025-11-03 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | 8,401,600 |
| 2025-10-31 | 950.00 | 980.00 | 930.00 | 980.00 | 980.00 | 33,447,100 |
| 2025-10-30 | 985.00 | 990.00 | 950.00 | 950.00 | 950.00 | 24,435,500 |
| 2025-10-29 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 14,125,300 |
| 2025-10-28 | 970.00 | 970.00 | 945.00 | 950.00 | 950.00 | 9,858,800 |
| 2025-10-27 | 955.00 | 975.00 | 945.00 | 960.00 | 960.00 | 14,974,900 |
| 2025-10-24 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | 15,734,000 |
| 2025-10-23 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | 7,919,200 |
| 2025-10-22 | 985.00 | 1,010.00 | 965.00 | 970.00 | 970.00 | 32,726,800 |
| 2025-10-21 | 985.00 | 990.00 | 950.00 | 985.00 | 985.00 | 22,742,100 |
| 2025-10-20 | 920.00 | 970.00 | 920.00 | 965.00 | 965.00 | 21,928,300 |
| 2025-10-17 | 950.00 | 960.00 | 915.00 | 920.00 | 920.00 | 32,631,800 |
| 2025-10-16 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 30,741,100 |
| 2025-10-15 | 1,005.00 | 1,025.00 | 935.00 | 950.00 | 950.00 | 68,318,100 |
| 2025-10-14 | 1,020.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,630,200 |
| 2025-10-13 | 1,020.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | 21,417,700 |
| 2025-10-10 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 1,050.00 | 33,190,700 |
| 2025-10-09 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 26,075,200 |
| 2025-10-08 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | 24,603,800 |
| 2025-10-07 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 16,497,200 |
| 2025-10-06 | 1,045.00 | 1,055.00 | 1,005.00 | 1,025.00 | 1,025.00 | 17,497,700 |
| 2025-10-03 | 1,035.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 22,005,800 |
| 2025-10-02 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 16,986,600 |
| 2025-10-01 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 22,114,800 |
| 2025-09-30 | 1,075.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 14,522,600 |
| 2025-09-29 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 19,557,100 |
| 2025-09-26 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,040.00 | 27,382,900 |
| 2025-09-25 | 1,010.00 | 1,110.00 | 1,005.00 | 1,085.00 | 1,085.00 | 76,828,000 |
| 2025-09-24 | 1,040.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | 43,654,400 |
| 2025-09-23 | 1,005.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,040.00 | 16,421,300 |
| 2025-09-22 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 28,055,600 |
| 2025-09-19 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 49,956,800 |
| 2025-09-18 | 1,115.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | 32,628,600 |
| 2025-09-17 | 1,110.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,115.00 | 75,745,600 |
| 2025-09-16 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | 22,679,500 |
| 2025-09-15 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 25,928,600 |
| 2025-09-12 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | 15,515,500 |
| 2025-09-11 | 1,070.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,100.00 | 23,221,000 |
| 2025-09-10 | 1,090.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | 16,722,900 |
| 2025-09-09 | 1,080.00 | 1,130.00 | 1,060.00 | 1,085.00 | 1,085.00 | 33,322,800 |
| 2025-09-08 | 1,120.00 | 1,165.00 | 1,080.00 | 1,100.00 | 1,100.00 | 36,525,800 |
| 2025-09-05 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2025-09-04 | 1,150.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,120.00 | 22,857,900 |
| 2025-09-03 | 1,180.00 | 1,200.00 | 1,135.00 | 1,145.00 | 1,145.00 | 37,595,800 |
| 2025-09-02 | 1,050.00 | 1,190.00 | 1,050.00 | 1,170.00 | 1,170.00 | 98,920,200 |
| 2025-09-01 | 1,020.00 | 1,060.00 | 975.00 | 1,045.00 | 1,045.00 | 77,418,600 |
| 2025-08-29 | 1,160.00 | 1,160.00 | 1,055.00 | 1,085.00 | 1,085.00 | 93,365,400 |
| 2025-08-28 | 1,105.00 | 1,200.00 | 1,105.00 | 1,170.00 | 1,170.00 | 125,141,400 |
| 2025-08-27 | 1,015.00 | 1,150.00 | 985.00 | 1,100.00 | 1,100.00 | 157,959,300 |
| 2025-08-26 | 970.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 77,990,700 |
| 2025-08-25 | 980.00 | 985.00 | 960.00 | 960.00 | 960.00 | 19,560,500 |
| 2025-08-22 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | 17,622,500 |
| 2025-08-21 | 995.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | 40,744,600 |
| 2025-08-20 | 925.00 | 995.00 | 920.00 | 990.00 | 990.00 | 77,620,300 |
| 2025-08-19 | 890.00 | 925.00 | 890.00 | 915.00 | 915.00 | 34,081,800 |
| 2025-08-18 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-08-15 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 14,788,100 |
| 2025-08-14 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 24,339,800 |
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.