PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 595.00
+10.00 (1.71%)
Jul 23, 2026, 4:14 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 590.00 | 605.00 | 590.00 | 600.00 | - | 2.56% | 3,657,100 |
| Jul 22, 2026 | 590.00 | 605.00 | 580.00 | 585.00 | 585.00 | -0.85% | 14,910,700 |
| Jul 21, 2026 | 585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 1.72% | 21,930,800 |
| Jul 20, 2026 | 575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 0.87% | 15,119,400 |
| Jul 17, 2026 | 570.00 | 585.00 | 560.00 | 575.00 | 575.00 | 0.88% | 18,942,900 |
| Jul 16, 2026 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 2.70% | 10,890,100 |
| Jul 15, 2026 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | -1.77% | 14,947,400 |
| Jul 14, 2026 | 555.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1.80% | 11,137,500 |
| Jul 13, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | - | 21,291,800 |
| Jul 10, 2026 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.91% | 10,158,900 |
| Jul 9, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 11,418,800 |
| Jul 8, 2026 | 585.00 | 585.00 | 550.00 | 550.00 | 550.00 | -5.98% | 12,354,600 |
| Jul 7, 2026 | 560.00 | 585.00 | 555.00 | 585.00 | 585.00 | 5.41% | 18,130,000 |
| Jul 6, 2026 | 570.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 10,152,300 |
| Jul 3, 2026 | 550.00 | 580.00 | 550.00 | 570.00 | 570.00 | 4.59% | 17,400,900 |
| Jul 2, 2026 | 540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 0.93% | 11,373,000 |
| Jul 1, 2026 | 550.00 | 555.00 | 530.00 | 540.00 | 540.00 | -0.92% | 23,278,700 |
| Jun 30, 2026 | 565.00 | 570.00 | 545.00 | 545.00 | 545.00 | -4.39% | 23,281,500 |
| Jun 29, 2026 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 2.70% | 6,660,200 |
| Jun 26, 2026 | 570.00 | 575.00 | 555.00 | 555.00 | 555.00 | -2.63% | 8,119,400 |
| Jun 25, 2026 | 565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 2.70% | 11,072,300 |
| Jun 24, 2026 | 580.00 | 590.00 | 555.00 | 555.00 | 555.00 | -4.31% | 10,768,200 |
| Jun 23, 2026 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 2.65% | 17,522,900 |
| Jun 22, 2026 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1.80% | 21,787,500 |
| Jun 19, 2026 | 595.00 | 595.00 | 555.00 | 555.00 | 555.00 | -6.72% | 74,719,500 |
| Jun 18, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -2.46% | 6,310,300 |
| Jun 17, 2026 | 620.00 | 635.00 | 605.00 | 610.00 | 610.00 | -1.61% | 12,039,000 |
| Jun 15, 2026 | 610.00 | 635.00 | 605.00 | 620.00 | 620.00 | 1.64% | 26,734,500 |
| Jun 12, 2026 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 5.17% | 14,873,600 |
| Jun 11, 2026 | 595.00 | 600.00 | 575.00 | 580.00 | 580.00 | -2.52% | 18,094,900 |
| Jun 10, 2026 | 570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 5.31% | 15,794,800 |
| Jun 9, 2026 | 540.00 | 575.00 | 535.00 | 565.00 | 565.00 | 4.63% | 11,660,000 |
| Jun 8, 2026 | 555.00 | 555.00 | 520.00 | 540.00 | 540.00 | -3.57% | 18,204,700 |
| Jun 5, 2026 | 590.00 | 600.00 | 555.00 | 560.00 | 560.00 | -4.27% | 11,802,100 |
| Jun 4, 2026 | 605.00 | 605.00 | 565.00 | 585.00 | 585.00 | -3.31% | 30,033,500 |
| Jun 3, 2026 | 630.00 | 630.00 | 590.00 | 605.00 | 605.00 | -3.97% | 20,519,800 |
| Jun 2, 2026 | 630.00 | 645.00 | 620.00 | 630.00 | 630.00 | - | 30,268,100 |
| May 29, 2026 | 655.00 | 675.00 | 625.00 | 630.00 | 630.00 | -5.26% | 97,711,300 |
| May 26, 2026 | 680.00 | 685.00 | 660.00 | 665.00 | 665.00 | -1.48% | 13,061,100 |
| May 25, 2026 | 685.00 | 700.00 | 670.00 | 675.00 | 675.00 | -1.46% | 15,318,400 |
| May 22, 2026 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 8,608,800 |
| May 21, 2026 | 715.00 | 720.00 | 670.00 | 670.00 | 670.00 | -6.29% | 22,006,400 |
| May 20, 2026 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | - | 11,094,700 |
| May 19, 2026 | 725.00 | 730.00 | 705.00 | 715.00 | 715.00 | -1.38% | 7,656,000 |
| May 18, 2026 | 735.00 | 735.00 | 705.00 | 725.00 | 725.00 | -1.36% | 11,586,300 |
| May 13, 2026 | 725.00 | 740.00 | 720.00 | 735.00 | 735.00 | -3.29% | 15,305,100 |
| May 12, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 8,408,000 |
| May 11, 2026 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 6,487,600 |
| May 8, 2026 | 785.00 | 785.00 | 755.00 | 760.00 | 760.00 | -3.18% | 11,847,500 |
| May 7, 2026 | 775.00 | 785.00 | 760.00 | 785.00 | 785.00 | 1.95% | 11,610,300 |