PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 505.00
+5.00 (1.00%)
Oct 23, 2026, 4:12 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 11,767,800 |
| Oct 22, 2026 | 484.00 | 510.00 | 474.00 | 500.00 | 500.00 | 2.04% | 14,668,500 |
| Oct 21, 2026 | 480.00 | 492.00 | 470.00 | 490.00 | 490.00 | 3.38% | 21,781,600 |
| Oct 20, 2026 | 442.00 | 474.00 | 442.00 | 474.00 | 474.00 | 7.24% | 39,270,100 |
| Oct 19, 2026 | 436.00 | 448.00 | 436.00 | 442.00 | 442.00 | -5.56% | 51,224,400 |
| Oct 16, 2026 | 498.00 | 535.00 | 468.00 | 468.00 | 468.00 | -14.91% | 73,653,300 |
| Oct 15, 2026 | 550.00 | 555.00 | 540.00 | 550.00 | 550.00 | -0.90% | 25,217,900 |
| Oct 14, 2026 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 1.83% | 38,931,500 |
| Oct 13, 2026 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 2.83% | 38,380,500 |
| Oct 12, 2026 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | -1.85% | 38,298,500 |
| Oct 9, 2026 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | - | 26,608,900 |
| Oct 8, 2026 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | - | 22,269,800 |
| Oct 7, 2026 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 24,972,600 |
| Oct 6, 2026 | 545.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 58,529,600 |
| Oct 5, 2026 | 535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 1.87% | 59,584,500 |
| Oct 2, 2026 | 540.00 | 560.00 | 530.00 | 535.00 | 535.00 | -0.93% | 72,220,500 |
| Oct 1, 2026 | 550.00 | 555.00 | 535.00 | 540.00 | 540.00 | -1.82% | 21,952,500 |
| Sep 30, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 24,488,300 |
| Sep 29, 2026 | 550.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 25,700,700 |
| Sep 28, 2026 | 560.00 | 565.00 | 550.00 | 550.00 | 550.00 | -1.79% | 18,720,600 |
| Sep 25, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 19,378,100 |
| Sep 24, 2026 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -2.56% | 18,679,600 |
| Sep 23, 2026 | 575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 1.74% | 31,198,500 |
| Sep 22, 2026 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | -3.36% | 63,466,600 |
| Sep 21, 2026 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | -1.65% | 71,634,500 |
| Sep 18, 2026 | 645.00 | 650.00 | 605.00 | 605.00 | 605.00 | -5.47% | 192,604,300 |
| Sep 17, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 6,867,500 |
| Sep 16, 2026 | 640.00 | 645.00 | 630.00 | 635.00 | 635.00 | -0.78% | 7,053,900 |
| Sep 15, 2026 | 650.00 | 655.00 | 635.00 | 640.00 | 640.00 | -1.54% | 6,652,800 |
| Sep 14, 2026 | 645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 0.78% | 12,524,500 |
| Sep 11, 2026 | 640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 1.57% | 9,424,000 |
| Sep 10, 2026 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | -1.55% | 12,142,700 |
| Sep 9, 2026 | 665.00 | 675.00 | 645.00 | 645.00 | 645.00 | -2.27% | 15,512,000 |
| Sep 8, 2026 | 665.00 | 680.00 | 655.00 | 660.00 | 660.00 | 0.76% | 12,961,400 |
| Sep 7, 2026 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | -2.24% | 19,481,900 |
| Sep 4, 2026 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 0.75% | 25,909,500 |
| Sep 3, 2026 | 665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1.53% | 26,649,000 |
| Sep 2, 2026 | 650.00 | 670.00 | 640.00 | 655.00 | 655.00 | 0.77% | 21,496,000 |
| Sep 1, 2026 | 650.00 | 665.00 | 640.00 | 650.00 | 650.00 | - | 38,800,700 |
| Aug 31, 2026 | 650.00 | 660.00 | 630.00 | 650.00 | 650.00 | 1.56% | 22,366,100 |
| Aug 28, 2026 | 645.00 | 660.00 | 635.00 | 640.00 | 640.00 | -0.78% | 23,024,300 |
| Aug 27, 2026 | 625.00 | 650.00 | 620.00 | 645.00 | 645.00 | 3.20% | 13,292,000 |
| Aug 26, 2026 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.57% | 19,634,300 |
| Aug 24, 2026 | 625.00 | 645.00 | 620.00 | 635.00 | 635.00 | - | 21,245,700 |
| Aug 21, 2026 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | -1.55% | 13,262,900 |
| Aug 20, 2026 | 660.00 | 665.00 | 640.00 | 645.00 | 645.00 | -0.77% | 24,940,100 |
| Aug 19, 2026 | 645.00 | 705.00 | 635.00 | 650.00 | 650.00 | 6.56% | 139,339,400 |
| Aug 18, 2026 | 595.00 | 625.00 | 590.00 | 610.00 | 610.00 | 2.52% | 43,405,100 |
| Aug 14, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 4,241,600 |
| Aug 13, 2026 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | -1.68% | 5,477,100 |