PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 595.00
+10.00 (1.71%)
Aug 12, 2026, 4:12 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 585.00 | 595.00 | 580.00 | 595.00 | - | 1.71% | 1,433,500 |
| Aug 11, 2026 | 600.00 | 600.00 | 580.00 | 585.00 | 585.00 | -1.68% | 9,120,900 |
| Aug 10, 2026 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 15,635,000 |
| Aug 7, 2026 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 18,891,700 |
| Aug 6, 2026 | 590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 3.42% | 22,065,600 |
| Aug 5, 2026 | 580.00 | 595.00 | 575.00 | 585.00 | 585.00 | 1.74% | 22,309,200 |
| Aug 4, 2026 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 11,006,800 |
| Aug 3, 2026 | 570.00 | 580.00 | 565.00 | 565.00 | 565.00 | -0.88% | 13,569,500 |
| Jul 31, 2026 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | -1.72% | 14,946,600 |
| Jul 30, 2026 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 2.65% | 10,293,700 |
| Jul 29, 2026 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 0.89% | 9,013,400 |
| Jul 28, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 6,271,200 |
| Jul 27, 2026 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | -1.74% | 10,512,200 |
| Jul 24, 2026 | 595.00 | 595.00 | 575.00 | 575.00 | 575.00 | -3.36% | 8,573,200 |
| Jul 23, 2026 | 590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 1.71% | 20,760,600 |
| 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 |