PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 575.00
-20.00 (-3.36%)
Sep 22, 2026, 4:13 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 595.00 | 600.00 | 570.00 | 570.00 | - | -4.20% | 56,857,100 |
| 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 |
| Aug 12, 2026 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1.71% | 4,747,000 |
| 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% | 11,181,400 |
| Jul 13, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | - | 21,291,800 |