PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 570.00
+25.00 (4.59%)
Jul 3, 2026, 4:10 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | - | 6,050,100 |
| May 5, 2026 | 780.00 | 785.00 | 755.00 | 770.00 | 770.00 | - | 6,426,300 |
| May 4, 2026 | 775.00 | 785.00 | 765.00 | 770.00 | 770.00 | - | 4,687,000 |
| Apr 30, 2026 | 815.00 | 815.00 | 765.00 | 770.00 | 770.00 | -6.67% | 13,726,600 |
| Apr 29, 2026 | 830.00 | 835.00 | 800.00 | 825.00 | 825.00 | - | 12,221,600 |
| Apr 28, 2026 | 795.00 | 825.00 | 780.00 | 825.00 | 825.00 | 3.77% | 16,698,900 |
| Apr 27, 2026 | 740.00 | 795.00 | 730.00 | 795.00 | 795.00 | 6.71% | 20,308,500 |
| Apr 24, 2026 | 790.00 | 795.00 | 740.00 | 745.00 | 745.00 | -5.70% | 21,151,400 |
| Apr 23, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 6,709,200 |
| Apr 22, 2026 | 785.00 | 805.00 | 780.00 | 800.00 | 800.00 | 1.91% | 5,985,100 |
| Apr 21, 2026 | 785.00 | 790.00 | 775.00 | 785.00 | 785.00 | - | 9,428,100 |
| Apr 20, 2026 | 790.00 | 800.00 | 785.00 | 785.00 | 785.00 | -0.63% | 2,085,700 |
| Apr 17, 2026 | 800.00 | 805.00 | 790.00 | 790.00 | 790.00 | -1.25% | 4,643,200 |
| Apr 16, 2026 | 800.00 | 815.00 | 795.00 | 800.00 | 800.00 | - | 3,937,600 |
| Apr 15, 2026 | 800.00 | 810.00 | 790.00 | 800.00 | 800.00 | - | 7,476,200 |