Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 845.00 | 865.00 | 840.00 | 860.00 | 860.00 | 27,587,100 |
| 2025-05-14 | 810.00 | 850.00 | 810.00 | 840.00 | 840.00 | 41,039,600 |
| 2025-05-09 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | 30,515,100 |
| 2025-05-08 | 840.00 | 850.00 | 785.00 | 790.00 | 790.00 | 62,002,700 |
| 2025-05-07 | 885.00 | 905.00 | 845.00 | 850.00 | 850.00 | 50,915,400 |
| 2025-05-06 | 880.00 | 890.00 | 870.00 | 885.00 | 885.00 | 8,550,500 |
| 2025-05-05 | 880.00 | 880.00 | 865.00 | 875.00 | 875.00 | 9,832,100 |
| 2025-05-02 | 865.00 | 890.00 | 865.00 | 870.00 | 870.00 | 8,138,400 |
| 2025-04-30 | 865.00 | 880.00 | 850.00 | 865.00 | 865.00 | 12,031,700 |
| 2025-04-29 | 860.00 | 865.00 | 850.00 | 865.00 | 865.00 | 6,579,600 |
| 2025-04-28 | 870.00 | 875.00 | 850.00 | 855.00 | 855.00 | 8,417,700 |
| 2025-04-25 | 835.00 | 870.00 | 835.00 | 865.00 | 865.00 | 13,606,000 |
| 2025-04-24 | 830.00 | 845.00 | 830.00 | 835.00 | 835.00 | 7,509,800 |
| 2025-04-23 | 835.00 | 845.00 | 825.00 | 830.00 | 830.00 | 6,609,200 |
| 2025-04-22 | 805.00 | 830.00 | 805.00 | 825.00 | 825.00 | 7,353,000 |
| 2025-04-21 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 5,193,000 |
| 2025-04-17 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 6,044,800 |
| 2025-04-16 | 820.00 | 825.00 | 790.00 | 795.00 | 795.00 | 7,649,600 |
| 2025-04-15 | 795.00 | 815.00 | 790.00 | 810.00 | 810.00 | 14,420,300 |
| 2025-04-14 | 745.00 | 800.00 | 745.00 | 785.00 | 785.00 | 13,716,200 |
| 2025-04-11 | 750.00 | 760.00 | 735.00 | 740.00 | 740.00 | 14,999,300 |
| 2025-04-10 | 760.00 | 790.00 | 755.00 | 755.00 | 755.00 | 26,990,700 |
| 2025-04-09 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 8,176,000 |
| 2025-04-08 | 745.00 | 770.00 | 700.00 | 725.00 | 725.00 | 15,912,500 |
| 2025-03-27 | 800.00 | 815.00 | 795.00 | 805.00 | 805.00 | 14,418,100 |
| 2025-03-26 | 810.00 | 830.00 | 805.00 | 815.00 | 815.00 | 17,744,900 |
| 2025-03-25 | 775.00 | 815.00 | 775.00 | 800.00 | 800.00 | 10,437,200 |
| 2025-03-24 | 775.00 | 785.00 | 755.00 | 775.00 | 775.00 | 10,113,800 |
| 2025-03-21 | 805.00 | 810.00 | 775.00 | 775.00 | 775.00 | 20,085,600 |
| 2025-03-20 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 6,240,600 |
| 2025-03-19 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 7,217,000 |
| 2025-03-18 | 835.00 | 835.00 | 785.00 | 810.00 | 810.00 | 23,558,400 |
| 2025-03-17 | 830.00 | 840.00 | 825.00 | 830.00 | 830.00 | 5,917,100 |
| 2025-03-14 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 3,980,600 |
| 2025-03-13 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 10,401,100 |
| 2025-03-12 | 835.00 | 845.00 | 820.00 | 820.00 | 820.00 | 25,512,900 |
| 2025-03-11 | 845.00 | 845.00 | 825.00 | 835.00 | 835.00 | 13,577,700 |
| 2025-03-10 | 860.00 | 865.00 | 845.00 | 855.00 | 855.00 | 5,954,600 |
| 2025-03-07 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | 5,504,400 |
| 2025-03-06 | 850.00 | 870.00 | 850.00 | 850.00 | 850.00 | 7,038,900 |
| 2025-03-05 | 840.00 | 865.00 | 840.00 | 845.00 | 845.00 | 8,801,100 |
| 2025-03-04 | 855.00 | 855.00 | 835.00 | 840.00 | 840.00 | 6,767,100 |
| 2025-03-03 | 830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 5,691,800 |
| 2025-02-28 | 850.00 | 850.00 | 820.00 | 830.00 | 830.00 | 22,515,100 |
| 2025-02-27 | 875.00 | 885.00 | 850.00 | 850.00 | 850.00 | 14,736,000 |
| 2025-02-26 | 880.00 | 885.00 | 875.00 | 875.00 | 875.00 | 12,770,700 |
| 2025-02-25 | 900.00 | 900.00 | 880.00 | 885.00 | 885.00 | 14,181,800 |
| 2025-02-24 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 9,030,800 |
| 2025-02-21 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 5,712,100 |
| 2025-02-20 | 915.00 | 915.00 | 895.00 | 900.00 | 900.00 | 12,872,700 |
| 2025-02-19 | 925.00 | 925.00 | 905.00 | 915.00 | 915.00 | 11,888,900 |
| 2025-02-18 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 9,215,000 |
| 2025-02-17 | 915.00 | 930.00 | 910.00 | 925.00 | 925.00 | 12,684,100 |
| 2025-02-14 | 925.00 | 925.00 | 905.00 | 910.00 | 910.00 | 8,038,900 |
| 2025-02-13 | 875.00 | 925.00 | 855.00 | 915.00 | 915.00 | 27,854,100 |
| 2025-02-12 | 875.00 | 885.00 | 870.00 | 875.00 | 875.00 | 14,618,900 |
| 2025-02-11 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | 17,025,400 |
| 2025-02-10 | 920.00 | 920.00 | 895.00 | 895.00 | 895.00 | 9,253,200 |
| 2025-02-07 | 910.00 | 925.00 | 895.00 | 920.00 | 920.00 | 14,805,400 |
| 2025-02-06 | 940.00 | 940.00 | 910.00 | 910.00 | 910.00 | 29,745,600 |
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.