Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 880.00 | 920.00 | 870.00 | 895.00 | 895.00 | 41,255,200 |
| 2025-08-12 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 23,291,500 |
| 2025-08-11 | 840.00 | 890.00 | 835.00 | 880.00 | 880.00 | 46,268,700 |
| 2025-08-08 | 815.00 | 840.00 | 810.00 | 835.00 | 835.00 | 17,348,200 |
| 2025-08-07 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | 6,138,100 |
| 2025-08-06 | 830.00 | 835.00 | 815.00 | 815.00 | 815.00 | 10,974,800 |
| 2025-08-05 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 36,510,700 |
| 2025-08-04 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | 9,127,400 |
| 2025-08-01 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 18,336,500 |
| 2025-07-31 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | 32,238,500 |
| 2025-07-30 | 840.00 | 850.00 | 820.00 | 830.00 | 830.00 | 21,194,100 |
| 2025-07-29 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 13,148,400 |
| 2025-07-28 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 28,910,800 |
| 2025-07-25 | 815.00 | 835.00 | 810.00 | 835.00 | 835.00 | 21,778,000 |
| 2025-07-24 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 8,064,900 |
| 2025-07-23 | 800.00 | 830.00 | 795.00 | 825.00 | 825.00 | 16,711,700 |
| 2025-07-22 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 14,187,800 |
| 2025-07-21 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 6,910,400 |
| 2025-07-18 | 815.00 | 825.00 | 800.00 | 800.00 | 800.00 | 13,683,200 |
| 2025-07-17 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | 11,293,500 |
| 2025-07-16 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | 29,591,600 |
| 2025-07-15 | 790.00 | 830.00 | 785.00 | 830.00 | 830.00 | 18,160,600 |
| 2025-07-14 | 805.00 | 805.00 | 785.00 | 790.00 | 790.00 | 12,692,500 |
| 2025-07-11 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | 5,175,000 |
| 2025-07-10 | 790.00 | 810.00 | 785.00 | 800.00 | 800.00 | 9,209,600 |
| 2025-07-09 | 780.00 | 795.00 | 770.00 | 790.00 | 790.00 | 6,471,900 |
| 2025-07-08 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 7,293,000 |
| 2025-07-07 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | 5,445,300 |
| 2025-07-04 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | 6,080,700 |
| 2025-07-03 | 790.00 | 805.00 | 785.00 | 795.00 | 795.00 | 7,866,600 |
| 2025-07-02 | 790.00 | 795.00 | 780.00 | 795.00 | 795.00 | 7,418,400 |
| 2025-07-01 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 8,012,900 |
| 2025-06-30 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 7,417,800 |
| 2025-06-26 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 17,601,700 |
| 2025-06-25 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 21,823,400 |
| 2025-06-24 | 810.00 | 830.00 | 805.00 | 810.00 | 810.00 | 25,506,300 |
| 2025-06-23 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 20,740,800 |
| 2025-06-20 | 850.00 | 855.00 | 810.00 | 825.00 | 825.00 | 83,230,800 |
| 2025-06-19 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 17,529,800 |
| 2025-06-18 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | 6,572,200 |
| 2025-06-17 | 865.00 | 890.00 | 860.00 | 885.00 | 885.00 | 8,512,200 |
| 2025-06-16 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 8,350,900 |
| 2025-06-13 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | 18,135,400 |
| 2025-06-12 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | 21,398,900 |
| 2025-06-11 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | 22,622,200 |
| 2025-06-10 | 895.00 | 915.00 | 885.00 | 905.00 | 905.00 | 9,232,700 |
| 2025-06-05 | 895.00 | 900.00 | 875.00 | 895.00 | 895.00 | 22,917,100 |
| 2025-06-04 | 890.00 | 900.00 | 875.00 | 895.00 | 895.00 | 22,728,300 |
| 2025-06-03 | 890.00 | 895.00 | 870.00 | 890.00 | 890.00 | 14,328,800 |
| 2025-06-02 | 895.00 | 900.00 | 865.00 | 890.00 | 890.00 | 32,254,000 |
| 2025-05-28 | 890.00 | 900.00 | 875.00 | 890.00 | 890.00 | 18,864,800 |
| 2025-05-27 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | 26,281,800 |
| 2025-05-26 | 895.00 | 900.00 | 865.00 | 895.00 | 895.00 | 31,359,800 |
| 2025-05-23 | 910.00 | 925.00 | 890.00 | 900.00 | 900.00 | 35,130,500 |
| 2025-05-22 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | 37,178,400 |
| 2025-05-21 | 875.00 | 925.00 | 875.00 | 920.00 | 920.00 | 51,749,000 |
| 2025-05-20 | 880.00 | 900.00 | 875.00 | 875.00 | 875.00 | 31,077,600 |
| 2025-05-19 | 860.00 | 880.00 | 860.00 | 870.00 | 870.00 | 18,564,900 |
| 2025-05-16 | 865.00 | 870.00 | 845.00 | 860.00 | 860.00 | 15,894,000 |
| 2025-05-15 | 845.00 | 865.00 | 840.00 | 860.00 | 860.00 | 27,587,100 |
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.