PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia
· Delayed Price · Currency is IDR 945.00
-5.00 (-0.53%)
At close: Dec 5, 2025
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 26,075,200 |
| Oct 8, 2025 | 1,025.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 24,603,800 |
| Oct 7, 2025 | 1,030.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | -0.49% | 16,497,200 |
| Oct 6, 2025 | 1,045.00 | 1,055.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.91% | 17,497,700 |
| Oct 3, 2025 | 1,035.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 0.97% | 22,005,800 |
| Oct 2, 2025 | 1,050.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 16,986,600 |
| Oct 1, 2025 | 1,050.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.83% | 22,114,800 |
| Sep 30, 2025 | 1,075.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 14,522,600 |
| Sep 29, 2025 | 1,045.00 | 1,085.00 | 1,045.00 | 1,075.00 | 1,075.00 | 3.37% | 19,557,100 |
| Sep 26, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,040.00 | -4.15% | 27,382,900 |
| Sep 25, 2025 | 1,010.00 | 1,110.00 | 1,005.00 | 1,085.00 | 1,085.00 | 7.96% | 76,828,000 |
| Sep 24, 2025 | 1,040.00 | 1,050.00 | 995.00 | 1,005.00 | 1,005.00 | -3.37% | 43,654,400 |
| Sep 23, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,040.00 | 1,040.00 | 4.00% | 16,421,300 |
| Sep 22, 2025 | 1,025.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | -1.96% | 28,055,600 |
| Sep 19, 2025 | 1,045.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | -3.77% | 49,956,800 |
| Sep 18, 2025 | 1,115.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.93% | 32,628,600 |
| Sep 17, 2025 | 1,110.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,115.00 | - | 75,745,600 |
| Sep 16, 2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 1,115.00 | -1.33% | 22,679,500 |
| Sep 15, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 3.20% | 25,928,600 |
| Sep 12, 2025 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | -0.45% | 15,515,500 |
| Sep 11, 2025 | 1,070.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 23,221,000 |
| Sep 10, 2025 | 1,090.00 | 1,110.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.38% | 16,742,900 |
| Sep 9, 2025 | 1,080.00 | 1,130.00 | 1,060.00 | 1,085.00 | 1,085.00 | -1.36% | 33,322,800 |
| Sep 8, 2025 | 1,120.00 | 1,165.00 | 1,080.00 | 1,100.00 | 1,100.00 | -1.79% | 36,525,800 |
| Sep 4, 2025 | 1,150.00 | 1,155.00 | 1,105.00 | 1,120.00 | 1,120.00 | -2.18% | 22,857,900 |
| Sep 3, 2025 | 1,180.00 | 1,200.00 | 1,135.00 | 1,145.00 | 1,145.00 | -2.14% | 37,595,800 |
| Sep 2, 2025 | 1,050.00 | 1,190.00 | 1,050.00 | 1,170.00 | 1,170.00 | 11.96% | 98,920,200 |
| Sep 1, 2025 | 1,020.00 | 1,060.00 | 975.00 | 1,045.00 | 1,045.00 | -3.69% | 77,418,600 |
| Aug 29, 2025 | 1,160.00 | 1,160.00 | 1,055.00 | 1,085.00 | 1,085.00 | -7.26% | 93,365,400 |
| Aug 28, 2025 | 1,105.00 | 1,200.00 | 1,105.00 | 1,170.00 | 1,170.00 | 6.36% | 125,141,400 |
| Aug 27, 2025 | 1,015.00 | 1,150.00 | 985.00 | 1,100.00 | 1,100.00 | 10.55% | 157,959,300 |
| Aug 26, 2025 | 970.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 3.65% | 77,990,700 |
| Aug 25, 2025 | 980.00 | 985.00 | 960.00 | 960.00 | 960.00 | 2.13% | 19,560,500 |
| Aug 22, 2025 | 950.00 | 960.00 | 935.00 | 940.00 | 940.00 | -1.05% | 17,622,500 |
| Aug 21, 2025 | 995.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | -4.04% | 40,744,600 |
| Aug 20, 2025 | 925.00 | 995.00 | 920.00 | 990.00 | 990.00 | 8.20% | 77,620,300 |
| Aug 19, 2025 | 890.00 | 925.00 | 890.00 | 915.00 | 915.00 | 2.81% | 34,081,800 |
| Aug 15, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | -1.11% | 14,788,100 |
| Aug 14, 2025 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 0.56% | 24,339,800 |
| Aug 13, 2025 | 880.00 | 920.00 | 870.00 | 895.00 | 895.00 | 1.70% | 41,255,200 |
| Aug 12, 2025 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | - | 23,291,500 |
| Aug 11, 2025 | 840.00 | 890.00 | 835.00 | 880.00 | 880.00 | 5.39% | 46,268,700 |
| Aug 8, 2025 | 815.00 | 840.00 | 810.00 | 835.00 | 835.00 | 2.45% | 17,348,200 |
| Aug 7, 2025 | 815.00 | 825.00 | 815.00 | 815.00 | 815.00 | - | 6,138,100 |
| Aug 6, 2025 | 830.00 | 835.00 | 815.00 | 815.00 | 815.00 | -1.21% | 10,974,800 |
| Aug 5, 2025 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.77% | 36,510,700 |
| Aug 4, 2025 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | - | 9,127,400 |
| Aug 1, 2025 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 0.63% | 18,336,500 |
| Jul 31, 2025 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | -4.82% | 32,238,500 |
| Jul 30, 2025 | 840.00 | 850.00 | 820.00 | 830.00 | 830.00 | -1.19% | 21,194,100 |
| Jul 29, 2025 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.75% | 13,148,400 |
| Jul 28, 2025 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 2.40% | 28,910,800 |
| Jul 25, 2025 | 815.00 | 835.00 | 810.00 | 835.00 | 835.00 | 3.73% | 21,778,000 |
| Jul 24, 2025 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.42% | 8,064,900 |
| Jul 23, 2025 | 800.00 | 830.00 | 795.00 | 825.00 | 825.00 | 3.13% | 16,711,700 |
| Jul 22, 2025 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | - | 14,187,800 |
| Jul 21, 2025 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 6,910,400 |
| Jul 18, 2025 | 815.00 | 825.00 | 800.00 | 800.00 | 800.00 | -1.23% | 13,683,200 |
| Jul 17, 2025 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -2.41% | 11,293,500 |