Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 950.00 | 950.00 | 925.00 | 935.00 | 935.00 | 25,845,900 |
| 2025-02-04 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 4,067,500 |
| 2025-02-03 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,399,800 |
| 2025-01-31 | 955.00 | 960.00 | 950.00 | 950.00 | 950.00 | 9,573,300 |
| 2025-01-30 | 950.00 | 975.00 | 950.00 | 955.00 | 955.00 | 8,145,500 |
| 2025-01-24 | 945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 18,308,200 |
| 2025-01-23 | 935.00 | 950.00 | 935.00 | 945.00 | 945.00 | 6,185,100 |
| 2025-01-22 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 7,566,400 |
| 2025-01-21 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | 5,643,500 |
| 2025-01-20 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 3,078,400 |
| 2025-01-17 | 940.00 | 940.00 | 925.00 | 935.00 | 935.00 | 3,672,000 |
| 2025-01-16 | 945.00 | 955.00 | 925.00 | 935.00 | 935.00 | 14,349,200 |
| 2025-01-15 | 900.00 | 940.00 | 895.00 | 940.00 | 940.00 | 15,226,600 |
| 2025-01-14 | 905.00 | 925.00 | 895.00 | 895.00 | 895.00 | 16,739,500 |
| 2025-01-13 | 915.00 | 930.00 | 900.00 | 900.00 | 900.00 | 18,910,200 |
| 2025-01-10 | 920.00 | 925.00 | 915.00 | 915.00 | 915.00 | 4,849,700 |
| 2025-01-09 | 910.00 | 920.00 | 910.00 | 910.00 | 910.00 | 4,060,600 |
| 2025-01-08 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 12,252,200 |
| 2025-01-07 | 930.00 | 930.00 | 915.00 | 915.00 | 915.00 | 12,857,200 |
| 2025-01-06 | 950.00 | 955.00 | 925.00 | 925.00 | 925.00 | 17,022,700 |
| 2025-01-03 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | 5,910,700 |
| 2025-01-02 | 955.00 | 960.00 | 940.00 | 950.00 | 950.00 | 11,531,200 |
| 2024-12-30 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 6,250,600 |
| 2024-12-27 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 2,723,200 |
| 2024-12-24 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 3,023,400 |
| 2024-12-23 | 925.00 | 955.00 | 925.00 | 945.00 | 945.00 | 6,971,300 |
| 2024-12-20 | 940.00 | 945.00 | 920.00 | 925.00 | 925.00 | 24,923,400 |
| 2024-12-19 | 955.00 | 965.00 | 935.00 | 935.00 | 935.00 | 16,806,100 |
| 2024-12-18 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 12,704,100 |
| 2024-12-17 | 985.00 | 985.00 | 965.00 | 965.00 | 965.00 | 13,129,400 |
| 2024-12-16 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | 8,982,600 |
| 2024-12-13 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 8,740,900 |
| 2024-12-12 | 985.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 12,582,200 |
| 2024-12-11 | 1,000.00 | 1,005.00 | 985.00 | 985.00 | 985.00 | 12,597,800 |
| 2024-12-10 | 990.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 16,351,900 |
| 2024-12-09 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 11,851,200 |
| 2024-12-06 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 2,910,300 |
| 2024-12-05 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 7,645,100 |
| 2024-12-04 | 990.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 6,799,500 |
| 2024-12-03 | 990.00 | 1,000.00 | 965.00 | 990.00 | 990.00 | 9,778,300 |
| 2024-12-02 | 1,005.00 | 1,010.00 | 955.00 | 965.00 | 965.00 | 44,872,100 |
| 2024-11-29 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11,730,800 |
| 2024-11-28 | 1,025.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8,929,100 |
| 2024-11-26 | 1,035.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 13,290,600 |
| 2024-11-25 | 1,005.00 | 1,055.00 | 1,005.00 | 1,025.00 | 1,025.00 | 32,640,800 |
| 2024-11-22 | 995.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 4,977,900 |
| 2024-11-21 | 1,010.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 21,717,100 |
| 2024-11-20 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 7,665,900 |
| 2024-11-19 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 11,181,500 |
| 2024-11-18 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 11,719,400 |
| 2024-11-15 | 1,015.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 10,813,900 |
| 2024-11-14 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 12,319,600 |
| 2024-11-13 | 1,070.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10,891,000 |
| 2024-11-12 | 1,040.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 22,969,000 |
| 2024-11-11 | 1,065.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 20,199,600 |
| 2024-11-08 | 1,075.00 | 1,115.00 | 1,065.00 | 1,070.00 | 1,070.00 | 13,566,100 |
| 2024-11-07 | 1,065.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 27,350,100 |
| 2024-11-06 | 1,135.00 | 1,145.00 | 1,010.00 | 1,085.00 | 1,085.00 | 45,687,800 |
| 2024-11-05 | 1,195.00 | 1,195.00 | 1,135.00 | 1,135.00 | 1,135.00 | 13,625,200 |
| 2024-11-04 | 1,175.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,170.00 | 23,124,400 |
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.