PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia · Delayed Price · Currency is IDR 560.00
-25.00 (-4.27%)
Jun 5, 2026, 4:14 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 1.91% | 8,520,800 |
| Apr 13, 2026 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | -1.26% | 5,298,300 |
| Apr 10, 2026 | 790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.63% | 5,286,400 |
| Apr 9, 2026 | 800.00 | 800.00 | 765.00 | 790.00 | 790.00 | -1.86% | 6,013,200 |
| Apr 8, 2026 | 765.00 | 805.00 | 760.00 | 805.00 | 805.00 | 6.62% | 13,587,300 |
| Apr 7, 2026 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | - | 4,887,000 |
| Apr 6, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | -1.31% | 9,454,300 |
| Apr 2, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 2.00% | 7,560,400 |
| Apr 1, 2026 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 1.35% | 4,389,000 |
| Mar 31, 2026 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 1.37% | 9,843,000 |
| Mar 30, 2026 | 735.00 | 740.00 | 715.00 | 730.00 | 730.00 | -2.01% | 12,539,000 |
| Mar 27, 2026 | 745.00 | 755.00 | 740.00 | 745.00 | 745.00 | - | 6,297,500 |
| Mar 26, 2026 | 765.00 | 765.00 | 740.00 | 745.00 | 745.00 | -1.32% | 7,778,000 |
| Mar 25, 2026 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 2.72% | 10,521,900 |
| Mar 17, 2026 | 730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 0.68% | 9,851,200 |
| Mar 16, 2026 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | -1.35% | 9,730,400 |
| Mar 13, 2026 | 755.00 | 765.00 | 740.00 | 740.00 | 740.00 | -0.67% | 25,963,700 |
| Mar 12, 2026 | 760.00 | 765.00 | 745.00 | 745.00 | 745.00 | -1.97% | 11,885,800 |