PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 795.00
+5.00 (0.63%)
Aug 1, 2025, 4:14 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 0.63% | 15,782,700 |
| Jul 31, 2025 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | -4.82% | 32,238,500 |
| Jul 30, 2025 | 840.00 | 850.00 | 820.00 | 830.00 | 830.00 | -1.19% | 21,194,100 |
| Jul 29, 2025 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.75% | 13,148,400 |
| Jul 28, 2025 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 2.40% | 28,910,800 |
| Jul 25, 2025 | 815.00 | 835.00 | 810.00 | 835.00 | 835.00 | 3.73% | 21,778,000 |
| Jul 24, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 8,064,900 |
| Jul 23, 2025 | 800.00 | 830.00 | 795.00 | 825.00 | 825.00 | 3.13% | 16,711,700 |
| Jul 22, 2025 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | - | 14,187,800 |
| Jul 21, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 6,910,400 |
| Jul 18, 2025 | 815.00 | 825.00 | 800.00 | 800.00 | 800.00 | -1.23% | 13,683,200 |
| Jul 17, 2025 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -2.41% | 11,293,500 |
| Jul 16, 2025 | 830.00 | 845.00 | 820.00 | 830.00 | 830.00 | - | 29,591,600 |
| Jul 15, 2025 | 790.00 | 830.00 | 785.00 | 830.00 | 830.00 | 5.06% | 18,160,600 |
| Jul 14, 2025 | 805.00 | 805.00 | 785.00 | 790.00 | 790.00 | -1.25% | 12,692,500 |
| Jul 11, 2025 | 805.00 | 810.00 | 795.00 | 800.00 | 800.00 | - | 5,175,000 |
| Jul 10, 2025 | 790.00 | 810.00 | 785.00 | 800.00 | 800.00 | 1.27% | 9,209,600 |
| Jul 9, 2025 | 780.00 | 795.00 | 770.00 | 790.00 | 790.00 | 1.28% | 6,471,900 |
| Jul 8, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.89% | 7,293,000 |
| Jul 7, 2025 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 5,518,100 |
| Jul 4, 2025 | 800.00 | 805.00 | 785.00 | 795.00 | 795.00 | - | 6,080,700 |
| Jul 3, 2025 | 790.00 | 805.00 | 785.00 | 795.00 | 795.00 | - | 7,866,600 |
| Jul 2, 2025 | 790.00 | 795.00 | 780.00 | 795.00 | 795.00 | 1.27% | 7,418,400 |
| Jul 1, 2025 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | - | 8,012,900 |
| Jun 30, 2025 | 785.00 | 795.00 | 780.00 | 785.00 | 785.00 | 0.64% | 7,417,800 |
| Jun 26, 2025 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.27% | 17,601,700 |
| Jun 25, 2025 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | -2.47% | 21,823,800 |
| Jun 24, 2025 | 810.00 | 830.00 | 805.00 | 810.00 | 810.00 | 1.25% | 25,506,300 |
| Jun 23, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | -3.03% | 20,740,800 |
| Jun 20, 2025 | 850.00 | 855.00 | 810.00 | 825.00 | 825.00 | -2.94% | 83,230,800 |
| Jun 19, 2025 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | -3.41% | 17,529,800 |
| Jun 18, 2025 | 885.00 | 885.00 | 870.00 | 880.00 | 880.00 | -0.56% | 6,572,200 |
| Jun 17, 2025 | 865.00 | 890.00 | 860.00 | 885.00 | 885.00 | 1.72% | 8,517,200 |
| Jun 16, 2025 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | -2.79% | 8,350,900 |
| Jun 13, 2025 | 895.00 | 900.00 | 890.00 | 895.00 | 895.00 | -1.10% | 18,135,400 |
| Jun 12, 2025 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | - | 21,398,900 |
| Jun 11, 2025 | 910.00 | 910.00 | 890.00 | 905.00 | 905.00 | - | 22,622,200 |
| Jun 10, 2025 | 895.00 | 915.00 | 885.00 | 905.00 | 905.00 | 1.12% | 9,232,700 |
| Jun 5, 2025 | 895.00 | 900.00 | 875.00 | 895.00 | 895.00 | - | 22,917,100 |
| Jun 4, 2025 | 890.00 | 900.00 | 875.00 | 895.00 | 895.00 | 0.56% | 22,728,300 |
| Jun 3, 2025 | 890.00 | 895.00 | 870.00 | 890.00 | 890.00 | - | 14,328,800 |
| Jun 2, 2025 | 895.00 | 900.00 | 865.00 | 890.00 | 890.00 | - | 32,254,000 |
| May 28, 2025 | 890.00 | 900.00 | 875.00 | 890.00 | 890.00 | - | 18,864,800 |
| May 27, 2025 | 895.00 | 895.00 | 875.00 | 890.00 | 890.00 | -0.56% | 26,281,800 |
| May 26, 2025 | 895.00 | 900.00 | 865.00 | 895.00 | 895.00 | -0.56% | 31,359,800 |
| May 23, 2025 | 920.00 | 925.00 | 890.00 | 900.00 | 900.00 | -1.64% | 38,537,100 |
| May 22, 2025 | 920.00 | 925.00 | 900.00 | 915.00 | 915.00 | -0.54% | 37,178,400 |
| May 21, 2025 | 875.00 | 925.00 | 875.00 | 920.00 | 920.00 | 5.14% | 51,749,000 |
| May 20, 2025 | 880.00 | 900.00 | 875.00 | 875.00 | 875.00 | 0.57% | 31,077,600 |
| May 19, 2025 | 860.00 | 880.00 | 860.00 | 870.00 | 870.00 | 1.16% | 18,564,900 |