PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 945.00
-5.00 (-0.53%)
At close: Dec 5, 2025
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | -0.53% | 9,196,000 |
| Dec 4, 2025 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | -0.52% | 17,318,400 |
| Dec 3, 2025 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 0.53% | 5,398,400 |
| Dec 2, 2025 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | -1.04% | 9,567,100 |
| Dec 1, 2025 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 2.13% | 10,369,300 |
| Nov 28, 2025 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 0.53% | 8,758,600 |
| Nov 27, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 7,682,700 |
| Nov 26, 2025 | 940.00 | 955.00 | 935.00 | 940.00 | 940.00 | - | 13,158,100 |
| Nov 25, 2025 | 945.00 | 950.00 | 935.00 | 940.00 | 940.00 | - | 8,308,600 |
| Nov 24, 2025 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.05% | 21,599,800 |
| Nov 21, 2025 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 0.53% | 5,152,800 |
| Nov 20, 2025 | 950.00 | 965.00 | 945.00 | 945.00 | 945.00 | -1.05% | 21,450,800 |
| Nov 19, 2025 | 975.00 | 980.00 | 955.00 | 955.00 | 955.00 | -2.55% | 15,984,300 |
| Nov 18, 2025 | 985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | -0.51% | 17,734,800 |
| Nov 17, 2025 | 965.00 | 990.00 | 960.00 | 985.00 | 985.00 | 2.60% | 20,404,700 |
| Nov 14, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 4,440,100 |
| Nov 13, 2025 | 960.00 | 975.00 | 960.00 | 960.00 | 960.00 | - | 6,385,800 |
| Nov 12, 2025 | 980.00 | 990.00 | 960.00 | 960.00 | 960.00 | -1.54% | 9,141,900 |
| Nov 11, 2025 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | - | 8,294,500 |
| Nov 10, 2025 | 975.00 | 985.00 | 970.00 | 975.00 | 975.00 | - | 19,216,800 |
| Nov 7, 2025 | 955.00 | 985.00 | 955.00 | 975.00 | 975.00 | 2.09% | 11,251,300 |
| Nov 6, 2025 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | - | 7,056,600 |
| Nov 5, 2025 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | - | 8,333,200 |
| Nov 4, 2025 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 10,389,500 |
| Nov 3, 2025 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | -2.04% | 8,401,600 |
| Oct 31, 2025 | 950.00 | 980.00 | 930.00 | 980.00 | 980.00 | 3.16% | 33,447,100 |
| Oct 30, 2025 | 985.00 | 990.00 | 950.00 | 950.00 | 950.00 | -2.56% | 24,435,500 |
| Oct 29, 2025 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 2.63% | 14,125,300 |
| Oct 28, 2025 | 970.00 | 970.00 | 945.00 | 950.00 | 950.00 | -1.04% | 9,858,800 |
| Oct 27, 2025 | 955.00 | 975.00 | 945.00 | 960.00 | 960.00 | 0.52% | 14,974,900 |
| Oct 24, 2025 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | -1.55% | 15,734,000 |
| Oct 23, 2025 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | - | 7,919,200 |
| Oct 22, 2025 | 985.00 | 1,010.00 | 965.00 | 970.00 | 970.00 | -1.52% | 32,726,800 |
| Oct 21, 2025 | 985.00 | 990.00 | 950.00 | 985.00 | 985.00 | 2.07% | 22,742,100 |
| Oct 20, 2025 | 920.00 | 970.00 | 920.00 | 965.00 | 965.00 | 4.89% | 21,928,300 |
| Oct 17, 2025 | 950.00 | 960.00 | 915.00 | 920.00 | 920.00 | -3.16% | 32,631,800 |
| Oct 16, 2025 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | - | 30,741,100 |
| Oct 15, 2025 | 1,005.00 | 1,025.00 | 935.00 | 950.00 | 950.00 | -5.00% | 68,318,100 |
| Oct 14, 2025 | 1,020.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 30,630,200 |
| Oct 13, 2025 | 1,020.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 21,417,700 |
| Oct 10, 2025 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 1,050.00 | 4.48% | 33,190,700 |
| Oct 9, 2025 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 26,075,200 |
| Oct 8, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 24,603,800 |
| Oct 7, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 16,497,200 |
| Oct 6, 2025 | 1,045.00 | 1,055.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.91% | 17,497,700 |
| Oct 3, 2025 | 1,035.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 0.97% | 22,005,800 |
| Oct 2, 2025 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 16,986,600 |
| Oct 1, 2025 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.83% | 22,114,800 |
| Sep 30, 2025 | 1,075.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 14,522,600 |
| Sep 29, 2025 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 3.37% | 19,557,100 |