Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,225.00 | 1,225.00 | 1,170.00 | 1,175.00 | 1,175.00 | 19,896,700 |
| 2024-10-31 | 1,205.00 | 1,220.00 | 1,185.00 | 1,220.00 | 1,220.00 | 14,662,300 |
| 2024-10-30 | 1,220.00 | 1,240.00 | 1,170.00 | 1,205.00 | 1,205.00 | 17,666,100 |
| 2024-10-29 | 1,230.00 | 1,270.00 | 1,215.00 | 1,220.00 | 1,220.00 | 15,313,000 |
| 2024-10-28 | 1,210.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 11,651,000 |
| 2024-10-25 | 1,250.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,210.00 | 26,064,700 |
| 2024-10-24 | 1,260.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 8,260,100 |
| 2024-10-23 | 1,265.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 13,826,000 |
| 2024-10-22 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 20,081,100 |
| 2024-10-21 | 1,270.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 14,989,500 |
| 2024-10-18 | 1,270.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 7,788,700 |
| 2024-10-17 | 1,290.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,270.00 | 34,745,800 |
| 2024-10-16 | 1,280.00 | 1,295.00 | 1,270.00 | 1,290.00 | 1,290.00 | 19,347,700 |
| 2024-10-15 | 1,265.00 | 1,285.00 | 1,250.00 | 1,280.00 | 1,280.00 | 25,939,600 |
| 2024-10-14 | 1,285.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 15,674,200 |
| 2024-10-11 | 1,195.00 | 1,285.00 | 1,190.00 | 1,275.00 | 1,275.00 | 63,706,000 |
| 2024-10-10 | 1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 21,967,400 |
| 2024-10-09 | 1,170.00 | 1,225.00 | 1,150.00 | 1,210.00 | 1,210.00 | 13,063,200 |
| 2024-10-08 | 1,200.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 16,954,000 |
| 2024-10-07 | 1,195.00 | 1,215.00 | 1,165.00 | 1,200.00 | 1,200.00 | 14,384,600 |
| 2024-10-04 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13,759,400 |
| 2024-10-03 | 1,260.00 | 1,260.00 | 1,190.00 | 1,200.00 | 1,200.00 | 20,877,400 |
| 2024-10-02 | 1,235.00 | 1,235.00 | 1,190.00 | 1,210.00 | 1,210.00 | 19,673,500 |
| 2024-10-01 | 1,190.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 10,263,300 |
| 2024-09-30 | 1,225.00 | 1,230.00 | 1,165.00 | 1,190.00 | 1,190.00 | 31,759,800 |
| 2024-09-27 | 1,230.00 | 1,250.00 | 1,220.00 | 1,225.00 | 1,225.00 | 12,264,700 |
| 2024-09-26 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 16,268,600 |
| 2024-09-25 | 1,265.00 | 1,275.00 | 1,205.00 | 1,225.00 | 1,225.00 | 29,464,200 |
| 2024-09-24 | 1,255.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 15,470,600 |
| 2024-09-23 | 1,240.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 20,101,700 |
| 2024-09-20 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,225.00 | 66,957,300 |
| 2024-09-19 | 1,255.00 | 1,270.00 | 1,220.00 | 1,260.00 | 1,260.00 | 65,596,200 |
| 2024-09-18 | 1,150.00 | 1,225.00 | 1,140.00 | 1,220.00 | 1,220.00 | 59,588,200 |
| 2024-09-17 | 1,165.00 | 1,200.00 | 1,125.00 | 1,135.00 | 1,135.00 | 126,971,200 |
| 2024-09-13 | 1,220.00 | 1,250.00 | 1,160.00 | 1,165.00 | 1,165.00 | 70,993,500 |
| 2024-09-12 | 1,255.00 | 1,280.00 | 1,215.00 | 1,220.00 | 1,220.00 | 63,783,000 |
| 2024-09-11 | 1,315.00 | 1,315.00 | 1,250.00 | 1,260.00 | 1,260.00 | 51,702,100 |
| 2024-09-10 | 1,310.00 | 1,335.00 | 1,285.00 | 1,290.00 | 1,290.00 | 30,858,500 |
| 2024-09-09 | 1,280.00 | 1,315.00 | 1,265.00 | 1,310.00 | 1,310.00 | 24,012,200 |
| 2024-09-06 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | 6,538,500 |
| 2024-09-05 | 1,270.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 17,573,800 |
| 2024-09-04 | 1,270.00 | 1,310.00 | 1,255.00 | 1,270.00 | 1,270.00 | 22,417,900 |
| 2024-09-03 | 1,260.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,275.00 | 13,642,000 |
| 2024-09-02 | 1,285.00 | 1,295.00 | 1,260.00 | 1,260.00 | 1,260.00 | 18,098,500 |
| 2024-08-30 | 1,295.00 | 1,310.00 | 1,260.00 | 1,285.00 | 1,285.00 | 36,700,800 |
| 2024-08-29 | 1,340.00 | 1,340.00 | 1,285.00 | 1,295.00 | 1,295.00 | 39,242,700 |
| 2024-08-28 | 1,245.00 | 1,340.00 | 1,245.00 | 1,340.00 | 1,340.00 | 80,897,600 |
| 2024-08-27 | 1,210.00 | 1,270.00 | 1,205.00 | 1,245.00 | 1,245.00 | 46,295,400 |
| 2024-08-26 | 1,175.00 | 1,220.00 | 1,170.00 | 1,210.00 | 1,210.00 | 30,257,100 |
| 2024-08-23 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 1,175.00 | 23,042,800 |
| 2024-08-22 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,869,100 |
| 2024-08-21 | 1,180.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 10,470,300 |
| 2024-08-20 | 1,190.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,180.00 | 11,167,300 |
| 2024-08-19 | 1,155.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 20,811,700 |
| 2024-08-16 | 1,150.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | 7,081,700 |
| 2024-08-15 | 1,150.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | 15,721,800 |
| 2024-08-14 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,069,600 |
| 2024-08-13 | 1,125.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,155.00 | 25,882,100 |
| 2024-08-12 | 1,115.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 25,195,200 |
| 2024-08-09 | 1,090.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 29,874,500 |
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.