Bumi Serpong Damai Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 436.00 | 448.00 | 436.00 | 442.00 | 442.00 | 51,224,400 |
| 2026-10-16 | 498.00 | 535.00 | 468.00 | 468.00 | 468.00 | 73,875,600 |
| 2026-10-15 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 25,217,900 |
| 2026-10-14 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 38,931,500 |
| 2026-10-13 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 38,380,500 |
| 2026-10-12 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 38,298,500 |
| 2026-10-09 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 26,608,900 |
| 2026-10-08 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 22,269,800 |
| 2026-10-07 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 24,972,600 |
| 2026-10-06 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 58,529,600 |
| 2026-10-05 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 59,495,300 |
| 2026-10-02 | 540.00 | 560.00 | 530.00 | 535.00 | 535.00 | 72,155,100 |
| 2026-10-01 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 21,952,500 |
| 2026-09-30 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 24,488,300 |
| 2026-09-29 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 25,700,700 |
| 2026-09-28 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 18,720,600 |
| 2026-09-25 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 19,378,100 |
| 2026-09-24 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 18,679,600 |
| 2026-09-23 | 575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 31,198,500 |
| 2026-09-22 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 63,466,600 |
| 2026-09-21 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | 71,634,500 |
| 2026-09-18 | 645.00 | 650.00 | 605.00 | 605.00 | 605.00 | 192,604,300 |
| 2026-09-17 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 6,867,500 |
| 2026-09-16 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 7,053,900 |
| 2026-09-15 | 650.00 | 655.00 | 635.00 | 640.00 | 640.00 | 6,652,800 |
| 2026-09-14 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 12,524,500 |
| 2026-09-11 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 9,424,000 |
| 2026-09-10 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 12,142,700 |
| 2026-09-09 | 665.00 | 675.00 | 645.00 | 645.00 | 645.00 | 15,512,000 |
| 2026-09-08 | 665.00 | 680.00 | 655.00 | 660.00 | 660.00 | 12,961,400 |
| 2026-09-07 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 19,481,900 |
| 2026-09-04 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 25,909,500 |
| 2026-09-03 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 26,649,000 |
| 2026-09-02 | 650.00 | 670.00 | 640.00 | 655.00 | 655.00 | 21,276,300 |
| 2026-09-01 | 650.00 | 665.00 | 640.00 | 650.00 | 650.00 | 38,800,700 |
| 2026-08-31 | 650.00 | 660.00 | 630.00 | 650.00 | 650.00 | 22,366,100 |
| 2026-08-28 | 645.00 | 660.00 | 635.00 | 640.00 | 640.00 | 23,024,300 |
| 2026-08-27 | 625.00 | 650.00 | 620.00 | 645.00 | 645.00 | 13,292,000 |
| 2026-08-26 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | 19,634,300 |
| 2026-08-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-08-24 | 625.00 | 645.00 | 620.00 | 635.00 | 635.00 | 21,245,700 |
| 2026-08-21 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 13,262,900 |
| 2026-08-20 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | 24,940,100 |
| 2026-08-19 | 645.00 | 705.00 | 635.00 | 650.00 | 650.00 | 139,339,400 |
| 2026-08-18 | 595.00 | 625.00 | 590.00 | 610.00 | 610.00 | 43,405,100 |
| 2026-08-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-14 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 4,241,600 |
| 2026-08-13 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 5,477,100 |
| 2026-08-12 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 4,747,000 |
| 2026-08-11 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 9,120,900 |
| 2026-08-10 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 15,635,000 |
| 2026-08-07 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 18,891,700 |
| 2026-08-06 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 22,065,600 |
| 2026-08-05 | 580.00 | 595.00 | 575.00 | 585.00 | 585.00 | 22,309,200 |
| 2026-08-04 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 11,006,800 |
| 2026-08-03 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | 13,569,500 |
| 2026-07-31 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 14,946,600 |
| 2026-07-30 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 10,293,700 |
| 2026-07-29 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 9,013,400 |
| 2026-07-28 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 6,271,200 |
Page 1 of 3 · 131 trading daysOlder →
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.