PT Bumi Serpong Damai Tbk (IDX:BSDE)
Indonesia
· Delayed Price · Currency is IDR 820.00
-5.00 (-0.61%)
Apr 29, 2026, 3:25 PM WIB
PT Bumi Serpong Damai Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 830.00 | 835.00 | 805.00 | 805.00 | - | -2.42% | 2,972,500 |
| 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 | - | 6,297,200 |
| 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 |
| Mar 11, 2026 | 740.00 | 765.00 | 740.00 | 760.00 | 760.00 | 2.70% | 19,306,600 |
| Mar 10, 2026 | 735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 2.78% | 13,644,300 |
| 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 |