PT Bumi Serpong Damai Tbk (BSDE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 965.0000 | 965.0000 | 950.0000 | 950.0000 | 950.0000 | 10,006,100 |
| 20 May 2024 | 955.0000 | 975.0000 | 955.0000 | 965.0000 | 965.0000 | 13,266,500 |
| 17 May 2024 | 950.0000 | 970.0000 | 950.0000 | 955.0000 | 955.0000 | 2,248,900 |
| 16 May 2024 | 940.0000 | 975.0000 | 940.0000 | 955.0000 | 955.0000 | 15,171,300 |
| 15 May 2024 | 965.0000 | 965.0000 | 935.0000 | 940.0000 | 940.0000 | 9,014,400 |
| 14 May 2024 | 935.0000 | 945.0000 | 930.0000 | 940.0000 | 940.0000 | 9,242,300 |
| 13 May 2024 | 935.0000 | 945.0000 | 930.0000 | 935.0000 | 935.0000 | 5,430,600 |
| 08 May 2024 | 960.0000 | 960.0000 | 930.0000 | 930.0000 | 930.0000 | 19,579,800 |
| 07 May 2024 | 950.0000 | 955.0000 | 935.0000 | 955.0000 | 955.0000 | 7,738,800 |
| 06 May 2024 | 945.0000 | 960.0000 | 925.0000 | 950.0000 | 950.0000 | 18,868,600 |
| 03 May 2024 | 930.0000 | 940.0000 | 920.0000 | 920.0000 | 920.0000 | 16,550,800 |
| 02 May 2024 | 935.0000 | 955.0000 | 925.0000 | 930.0000 | 930.0000 | 13,911,800 |
| 30 Apr 2024 | 900.0000 | 940.0000 | 900.0000 | 930.0000 | 930.0000 | 17,885,000 |
| 29 Apr 2024 | 900.0000 | 905.0000 | 875.0000 | 905.0000 | 905.0000 | 11,632,400 |
| 26 Apr 2024 | 915.0000 | 915.0000 | 890.0000 | 890.0000 | 890.0000 | 8,829,400 |
| 25 Apr 2024 | 920.0000 | 925.0000 | 900.0000 | 910.0000 | 910.0000 | 12,747,300 |
| 24 Apr 2024 | 915.0000 | 920.0000 | 900.0000 | 920.0000 | 920.0000 | 14,517,900 |
| 23 Apr 2024 | 895.0000 | 910.0000 | 885.0000 | 900.0000 | 900.0000 | 10,757,300 |
| 22 Apr 2024 | 885.0000 | 890.0000 | 870.0000 | 885.0000 | 885.0000 | 9,230,800 |
| 19 Apr 2024 | 885.0000 | 895.0000 | 870.0000 | 870.0000 | 870.0000 | 22,223,500 |
| 18 Apr 2024 | 910.0000 | 915.0000 | 885.0000 | 885.0000 | 885.0000 | 41,774,100 |
| 17 Apr 2024 | 920.0000 | 935.0000 | 910.0000 | 910.0000 | 910.0000 | 36,693,700 |
| 16 Apr 2024 | 965.0000 | 970.0000 | 925.0000 | 925.0000 | 925.0000 | 52,994,500 |
| 05 Apr 2024 | 995.0000 | 995.0000 | 965.0000 | 975.0000 | 975.0000 | 6,146,700 |
| 04 Apr 2024 | 965.0000 | 975.0000 | 965.0000 | 970.0000 | 970.0000 | 8,382,000 |
| 03 Apr 2024 | 990.0000 | 990.0000 | 960.0000 | 960.0000 | 960.0000 | 21,422,800 |
| 02 Apr 2024 | 975.0000 | 990.0000 | 970.0000 | 990.0000 | 990.0000 | 9,115,700 |
| 01 Apr 2024 | 990.0000 | 995.0000 | 970.0000 | 970.0000 | 970.0000 | 12,824,700 |
| 28 Mar 2024 | 980.0000 | 1,000.0000 | 980.0000 | 985.0000 | 985.0000 | 7,026,500 |
| 27 Mar 2024 | 1,020.0000 | 1,020.0000 | 980.0000 | 990.0000 | 990.0000 | 9,117,800 |
| 26 Mar 2024 | 1,020.0000 | 1,020.0000 | 990.0000 | 995.0000 | 995.0000 | 12,152,300 |
| 25 Mar 2024 | 1,015.0000 | 1,015.0000 | 985.0000 | 1,010.0000 | 1,010.0000 | 29,342,500 |
| 22 Mar 2024 | 990.0000 | 995.0000 | 980.0000 | 980.0000 | 980.0000 | 8,654,100 |
| 21 Mar 2024 | 970.0000 | 985.0000 | 960.0000 | 980.0000 | 980.0000 | 15,766,600 |
| 20 Mar 2024 | 975.0000 | 975.0000 | 955.0000 | 960.0000 | 960.0000 | 12,660,400 |
| 19 Mar 2024 | 950.0000 | 975.0000 | 950.0000 | 970.0000 | 970.0000 | 10,991,000 |
| 18 Mar 2024 | 960.0000 | 975.0000 | 945.0000 | 950.0000 | 950.0000 | 22,563,400 |
| 15 Mar 2024 | 1,000.0000 | 1,005.0000 | 930.0000 | 960.0000 | 960.0000 | 57,718,600 |
| 14 Mar 2024 | 1,020.0000 | 1,020.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 7,268,800 |
| 13 Mar 2024 | 1,015.0000 | 1,025.0000 | 1,015.0000 | 1,020.0000 | 1,020.0000 | 7,858,600 |
| 08 Mar 2024 | 1,020.0000 | 1,035.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 8,466,900 |
| 07 Mar 2024 | 1,015.0000 | 1,025.0000 | 1,015.0000 | 1,020.0000 | 1,020.0000 | 11,971,100 |
| 06 Mar 2024 | 1,040.0000 | 1,040.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 3,080,400 |
| 05 Mar 2024 | 1,045.0000 | 1,045.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 6,122,700 |
| 04 Mar 2024 | 1,035.0000 | 1,035.0000 | 1,015.0000 | 1,020.0000 | 1,020.0000 | 8,033,900 |
| 01 Mar 2024 | 1,020.0000 | 1,035.0000 | 1,010.0000 | 1,035.0000 | 1,035.0000 | 6,138,300 |
| 29 Feb 2024 | 1,030.0000 | 1,035.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 25,580,500 |
| 28 Feb 2024 | 1,040.0000 | 1,040.0000 | 1,020.0000 | 1,030.0000 | 1,030.0000 | 5,555,000 |
| 27 Feb 2024 | 1,020.0000 | 1,035.0000 | 1,015.0000 | 1,025.0000 | 1,025.0000 | 6,418,500 |
| 26 Feb 2024 | 1,045.0000 | 1,045.0000 | 1,020.0000 | 1,020.0000 | 1,020.0000 | 17,602,800 |
| 23 Feb 2024 | 1,045.0000 | 1,050.0000 | 1,035.0000 | 1,040.0000 | 1,040.0000 | 3,781,600 |
| 22 Feb 2024 | 1,035.0000 | 1,055.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 6,496,500 |
| 21 Feb 2024 | 1,055.0000 | 1,055.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 12,757,000 |
| 20 Feb 2024 | 1,030.0000 | 1,045.0000 | 1,025.0000 | 1,040.0000 | 1,040.0000 | 4,525,100 |
| 19 Feb 2024 | 1,035.0000 | 1,040.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 6,137,800 |
| 16 Feb 2024 | 1,055.0000 | 1,060.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 9,664,300 |
| 15 Feb 2024 | 1,070.0000 | 1,075.0000 | 1,050.0000 | 1,055.0000 | 1,055.0000 | 12,928,600 |
| 13 Feb 2024 | 1,055.0000 | 1,065.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 10,807,000 |
| 12 Feb 2024 | 1,040.0000 | 1,075.0000 | 1,040.0000 | 1,055.0000 | 1,055.0000 | 14,339,200 |
| 07 Feb 2024 | 1,060.0000 | 1,060.0000 | 1,030.0000 | 1,040.0000 | 1,040.0000 | 4,218,900 |
| 06 Feb 2024 | 1,020.0000 | 1,040.0000 | 1,020.0000 | 1,035.0000 | 1,035.0000 | 4,412,500 |
| 05 Feb 2024 | 1,040.0000 | 1,040.0000 | 1,020.0000 | 1,020.0000 | 1,020.0000 | 4,986,900 |
| 02 Feb 2024 | 1,025.0000 | 1,035.0000 | 1,020.0000 | 1,030.0000 | 1,030.0000 | 3,101,300 |
| 01 Feb 2024 | 1,000.0000 | 1,040.0000 | 990.0000 | 1,020.0000 | 1,020.0000 | 8,985,500 |
| 31 Jan 2024 | 1,050.0000 | 1,055.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 6,282,100 |
| 30 Jan 2024 | 1,030.0000 | 1,060.0000 | 1,025.0000 | 1,040.0000 | 1,040.0000 | 10,405,600 |
| 29 Jan 2024 | 1,025.0000 | 1,035.0000 | 1,015.0000 | 1,030.0000 | 1,030.0000 | 8,289,000 |
| 26 Jan 2024 | 1,030.0000 | 1,045.0000 | 1,000.0000 | 1,025.0000 | 1,025.0000 | 9,085,800 |
| 25 Jan 2024 | 1,030.0000 | 1,045.0000 | 1,030.0000 | 1,030.0000 | 1,030.0000 | 8,637,800 |
| 24 Jan 2024 | 1,035.0000 | 1,040.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 12,673,700 |
| 23 Jan 2024 | 1,045.0000 | 1,050.0000 | 1,025.0000 | 1,025.0000 | 1,025.0000 | 13,655,100 |
| 22 Jan 2024 | 1,055.0000 | 1,060.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 7,211,600 |
| 19 Jan 2024 | 1,045.0000 | 1,055.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 5,217,400 |
| 18 Jan 2024 | 1,040.0000 | 1,060.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 11,162,100 |
| 17 Jan 2024 | 1,080.0000 | 1,080.0000 | 1,040.0000 | 1,040.0000 | 1,040.0000 | 21,475,200 |
| 16 Jan 2024 | 1,070.0000 | 1,085.0000 | 1,065.0000 | 1,070.0000 | 1,070.0000 | 15,095,400 |
| 15 Jan 2024 | 1,080.0000 | 1,080.0000 | 1,065.0000 | 1,070.0000 | 1,070.0000 | 8,639,600 |
| 12 Jan 2024 | 1,100.0000 | 1,110.0000 | 1,075.0000 | 1,080.0000 | 1,080.0000 | 11,227,400 |
| 11 Jan 2024 | 1,095.0000 | 1,115.0000 | 1,085.0000 | 1,105.0000 | 1,105.0000 | 12,394,000 |
| 10 Jan 2024 | 1,120.0000 | 1,120.0000 | 1,090.0000 | 1,095.0000 | 1,095.0000 | 10,136,200 |
| 09 Jan 2024 | 1,095.0000 | 1,110.0000 | 1,075.0000 | 1,100.0000 | 1,100.0000 | 20,103,100 |
| 08 Jan 2024 | 1,085.0000 | 1,125.0000 | 1,080.0000 | 1,095.0000 | 1,095.0000 | 31,006,700 |
| 05 Jan 2024 | 1,095.0000 | 1,100.0000 | 1,075.0000 | 1,085.0000 | 1,085.0000 | 9,690,800 |
| 04 Jan 2024 | 1,095.0000 | 1,095.0000 | 1,075.0000 | 1,090.0000 | 1,090.0000 | 8,262,300 |
| 03 Jan 2024 | 1,095.0000 | 1,100.0000 | 1,070.0000 | 1,095.0000 | 1,095.0000 | 11,116,800 |
| 02 Jan 2024 | 1,080.0000 | 1,090.0000 | 1,065.0000 | 1,080.0000 | 1,080.0000 | 6,002,600 |
| 29 Dec 2023 | 1,100.0000 | 1,100.0000 | 1,075.0000 | 1,080.0000 | 1,080.0000 | 6,809,500 |
| 28 Dec 2023 | 1,065.0000 | 1,100.0000 | 1,065.0000 | 1,100.0000 | 1,100.0000 | 22,452,800 |
| 27 Dec 2023 | 1,060.0000 | 1,070.0000 | 1,050.0000 | 1,065.0000 | 1,065.0000 | 7,883,100 |
| 22 Dec 2023 | 1,055.0000 | 1,065.0000 | 1,040.0000 | 1,060.0000 | 1,060.0000 | 9,721,800 |
| 21 Dec 2023 | 1,060.0000 | 1,060.0000 | 1,045.0000 | 1,045.0000 | 1,045.0000 | 4,994,500 |
| 20 Dec 2023 | 1,070.0000 | 1,070.0000 | 1,040.0000 | 1,060.0000 | 1,060.0000 | 10,430,400 |
| 19 Dec 2023 | 1,040.0000 | 1,060.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 5,620,800 |
| 18 Dec 2023 | 1,045.0000 | 1,070.0000 | 1,030.0000 | 1,030.0000 | 1,030.0000 | 11,046,300 |
| 15 Dec 2023 | 1,050.0000 | 1,055.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 9,395,000 |
| 14 Dec 2023 | 1,025.0000 | 1,055.0000 | 1,020.0000 | 1,045.0000 | 1,045.0000 | 19,060,300 |
| 13 Dec 2023 | 1,035.0000 | 1,035.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 6,573,000 |
| 12 Dec 2023 | 1,010.0000 | 1,020.0000 | 1,005.0000 | 1,020.0000 | 1,020.0000 | 6,650,800 |
| 11 Dec 2023 | 1,015.0000 | 1,025.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 11,991,000 |
| 08 Dec 2023 | 1,015.0000 | 1,025.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 7,063,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.