PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia
· Delayed Price · Currency is IDR 720.00
-35.00 (-4.64%)
At close: Mar 9, 2026
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | -4.64% | 30,268,200 |
| Mar 6, 2026 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | - | 12,085,600 |
| Mar 5, 2026 | 760.00 | 780.00 | 755.00 | 755.00 | 755.00 | 0.67% | 22,222,800 |
| Mar 4, 2026 | 780.00 | 785.00 | 745.00 | 750.00 | 750.00 | -3.85% | 33,932,200 |
| Mar 3, 2026 | 790.00 | 820.00 | 775.00 | 780.00 | 780.00 | -1.27% | 30,796,600 |
| Mar 2, 2026 | 800.00 | 825.00 | 790.00 | 790.00 | 790.00 | -4.82% | 31,611,100 |
| Feb 27, 2026 | 840.00 | 850.00 | 825.00 | 830.00 | 830.00 | -1.19% | 18,185,500 |
| Feb 26, 2026 | 870.00 | 875.00 | 835.00 | 840.00 | 840.00 | -3.45% | 29,828,200 |
| Feb 25, 2026 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 3,550,600 |
| Feb 24, 2026 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | -1.14% | 5,820,200 |
| Feb 23, 2026 | 865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 1.73% | 6,250,700 |
| Feb 20, 2026 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 5,204,900 |
| Feb 19, 2026 | 885.00 | 895.00 | 860.00 | 870.00 | 870.00 | -1.69% | 26,218,200 |
| Feb 18, 2026 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.12% | 11,648,100 |
| Feb 13, 2026 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | -1.10% | 3,152,900 |
| Feb 12, 2026 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | -0.55% | 7,808,300 |
| Feb 11, 2026 | 905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 3,352,400 |
| Feb 10, 2026 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 0.56% | 3,727,900 |
| Feb 9, 2026 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | -0.55% | 3,616,400 |
| Feb 6, 2026 | 910.00 | 915.00 | 890.00 | 905.00 | 905.00 | -1.63% | 11,209,300 |
| Feb 5, 2026 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 0.55% | 3,899,500 |
| Feb 4, 2026 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 0.55% | 4,062,500 |
| Feb 3, 2026 | 905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 1.11% | 6,381,000 |
| Feb 2, 2026 | 905.00 | 915.00 | 890.00 | 900.00 | 900.00 | - | 18,551,600 |
| Jan 30, 2026 | 885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 1.69% | 18,781,400 |
| Jan 29, 2026 | 910.00 | 910.00 | 790.00 | 885.00 | 885.00 | -2.75% | 40,092,100 |
| Jan 28, 2026 | 930.00 | 930.00 | 900.00 | 910.00 | 910.00 | -2.15% | 31,391,900 |
| Jan 27, 2026 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | -1.59% | 12,477,200 |
| Jan 26, 2026 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.05% | 9,234,400 |
| Jan 23, 2026 | 940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 1.60% | 8,545,300 |
| Jan 22, 2026 | 940.00 | 960.00 | 935.00 | 940.00 | 940.00 | - | 11,475,800 |
| Jan 21, 2026 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | -0.53% | 13,776,400 |
| Jan 20, 2026 | 945.00 | 960.00 | 935.00 | 945.00 | 945.00 | - | 10,589,300 |
| Jan 19, 2026 | 955.00 | 965.00 | 940.00 | 945.00 | 945.00 | -1.05% | 14,273,500 |
| Jan 15, 2026 | 970.00 | 980.00 | 955.00 | 955.00 | 955.00 | -1.04% | 21,860,200 |
| Jan 14, 2026 | 970.00 | 1,010.00 | 955.00 | 965.00 | 965.00 | -0.52% | 39,701,300 |
| Jan 13, 2026 | 950.00 | 985.00 | 950.00 | 970.00 | 970.00 | 3.19% | 38,709,500 |
| Jan 12, 2026 | 965.00 | 975.00 | 940.00 | 940.00 | 940.00 | -1.05% | 45,750,600 |
| Jan 9, 2026 | 915.00 | 950.00 | 910.00 | 950.00 | 950.00 | 4.40% | 18,182,100 |
| Jan 8, 2026 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | -1.09% | 11,101,300 |
| Jan 7, 2026 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | -1.08% | 11,567,800 |
| Jan 6, 2026 | 915.00 | 940.00 | 915.00 | 930.00 | 930.00 | 1.64% | 15,875,900 |
| Jan 5, 2026 | 915.00 | 920.00 | 900.00 | 915.00 | 915.00 | 0.55% | 12,056,500 |
| Jan 2, 2026 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 0.55% | 9,489,400 |
| Dec 30, 2025 | 910.00 | 915.00 | 905.00 | 905.00 | 905.00 | -1.09% | 7,245,000 |
| Dec 29, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1.10% | 13,099,000 |
| Dec 24, 2025 | 915.00 | 920.00 | 905.00 | 905.00 | 905.00 | -0.55% | 6,366,700 |
| Dec 23, 2025 | 905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 0.55% | 6,048,900 |
| Dec 22, 2025 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.09% | 9,703,700 |
| Dec 19, 2025 | 925.00 | 930.00 | 915.00 | 915.00 | 915.00 | -1.08% | 13,222,600 |
| Dec 18, 2025 | 930.00 | 950.00 | 925.00 | 925.00 | 925.00 | - | 16,963,800 |
| Dec 17, 2025 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | -2.63% | 17,211,100 |
| Dec 16, 2025 | 940.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.06% | 5,574,800 |
| Dec 15, 2025 | 925.00 | 960.00 | 920.00 | 940.00 | 940.00 | 1.62% | 13,908,300 |
| Dec 12, 2025 | 925.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 7,458,100 |
| Dec 11, 2025 | 945.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.07% | 10,257,000 |
| Dec 10, 2025 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.54% | 6,011,100 |
| Dec 9, 2025 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | -1.59% | 17,000,500 |
| Dec 8, 2025 | 945.00 | 950.00 | 935.00 | 945.00 | 945.00 | - | 6,995,600 |
| Dec 5, 2025 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | -0.53% | 9,196,000 |
| Dec 4, 2025 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | -0.52% | 17,318,400 |
| Dec 3, 2025 | 950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 0.53% | 5,398,400 |
| Dec 2, 2025 | 965.00 | 970.00 | 950.00 | 950.00 | 950.00 | -1.04% | 9,567,100 |
| Dec 1, 2025 | 940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 2.13% | 10,369,300 |
| Nov 28, 2025 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 0.53% | 8,758,600 |
| Nov 27, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 7,682,700 |
| Nov 26, 2025 | 940.00 | 955.00 | 935.00 | 940.00 | 940.00 | - | 13,158,100 |
| Nov 25, 2025 | 945.00 | 950.00 | 935.00 | 940.00 | 940.00 | - | 8,308,600 |
| Nov 24, 2025 | 950.00 | 955.00 | 935.00 | 940.00 | 940.00 | -1.05% | 21,599,800 |
| Nov 21, 2025 | 945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 0.53% | 5,152,800 |
| Nov 20, 2025 | 950.00 | 965.00 | 945.00 | 945.00 | 945.00 | -1.05% | 21,450,800 |
| Nov 19, 2025 | 975.00 | 980.00 | 955.00 | 955.00 | 955.00 | -2.55% | 15,984,300 |
| Nov 18, 2025 | 985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | -0.51% | 17,734,800 |
| Nov 17, 2025 | 965.00 | 990.00 | 960.00 | 985.00 | 985.00 | 2.60% | 20,404,700 |
| Nov 14, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 4,440,100 |
| Nov 13, 2025 | 960.00 | 975.00 | 960.00 | 960.00 | 960.00 | - | 6,385,800 |
| Nov 12, 2025 | 980.00 | 990.00 | 960.00 | 960.00 | 960.00 | -1.54% | 9,141,900 |
| Nov 11, 2025 | 980.00 | 990.00 | 965.00 | 975.00 | 975.00 | - | 8,294,500 |
| Nov 10, 2025 | 975.00 | 985.00 | 970.00 | 975.00 | 975.00 | - | 19,216,800 |
| Nov 7, 2025 | 955.00 | 985.00 | 955.00 | 975.00 | 975.00 | 2.09% | 11,251,300 |
| Nov 6, 2025 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | - | 7,056,600 |
| Nov 5, 2025 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | - | 8,333,200 |
| Nov 4, 2025 | 965.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 10,389,500 |
| Nov 3, 2025 | 980.00 | 980.00 | 955.00 | 960.00 | 960.00 | -2.04% | 8,401,600 |
| Oct 31, 2025 | 950.00 | 980.00 | 930.00 | 980.00 | 980.00 | 3.16% | 33,447,100 |
| Oct 30, 2025 | 985.00 | 990.00 | 950.00 | 950.00 | 950.00 | -2.56% | 24,435,500 |
| Oct 29, 2025 | 965.00 | 985.00 | 950.00 | 975.00 | 975.00 | 2.63% | 14,125,300 |
| Oct 28, 2025 | 970.00 | 970.00 | 945.00 | 950.00 | 950.00 | -1.04% | 9,858,800 |
| Oct 27, 2025 | 955.00 | 975.00 | 945.00 | 960.00 | 960.00 | 0.52% | 14,974,900 |
| Oct 24, 2025 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | -1.55% | 15,734,000 |
| Oct 23, 2025 | 970.00 | 985.00 | 965.00 | 970.00 | 970.00 | - | 7,919,200 |
| Oct 22, 2025 | 985.00 | 1,010.00 | 965.00 | 970.00 | 970.00 | -1.52% | 32,726,800 |
| Oct 21, 2025 | 985.00 | 990.00 | 950.00 | 985.00 | 985.00 | 2.07% | 22,742,100 |
| Oct 20, 2025 | 920.00 | 970.00 | 920.00 | 965.00 | 965.00 | 4.89% | 21,928,300 |
| Oct 17, 2025 | 950.00 | 960.00 | 915.00 | 920.00 | 920.00 | -3.16% | 32,631,800 |
| Oct 16, 2025 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | - | 30,741,100 |
| Oct 15, 2025 | 1,005.00 | 1,025.00 | 935.00 | 950.00 | 950.00 | -5.00% | 68,318,100 |
| Oct 14, 2025 | 1,020.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.96% | 30,630,200 |
| Oct 13, 2025 | 1,020.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 21,417,700 |
| Oct 10, 2025 | 1,005.00 | 1,055.00 | 1,005.00 | 1,050.00 | 1,050.00 | 4.48% | 33,190,700 |