PT Bumi Serpong Damai Tbk BSDE

IDX · Indonesia · Finance

IDR 545.00+5.00 (+0.93%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 560.00	+3.70%	IDR 540.00	IDR 560.00	IDR 540.00	4.76M
2026-10-01	IDR 540.00	-1.82%	IDR 550.00	IDR 555.00	IDR 535.00	21.95M
2026-09-30	IDR 550.00	+0.92%	IDR 550.00	IDR 560.00	IDR 540.00	24.49M
2026-09-29	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 540.00	25.70M
2026-09-28	IDR 550.00	-1.79%	IDR 560.00	IDR 565.00	IDR 550.00	18.72M
2026-09-25	IDR 560.00	-1.75%	IDR 575.00	IDR 575.00	IDR 560.00	19.38M
2026-09-24	IDR 570.00	-2.56%	IDR 590.00	IDR 590.00	IDR 570.00	18.68M
2026-09-23	IDR 585.00	+1.74%	IDR 575.00	IDR 585.00	IDR 565.00	31.20M
2026-09-22	IDR 575.00	-3.36%	IDR 595.00	IDR 600.00	IDR 570.00	63.47M
2026-09-21	IDR 595.00	-1.65%	IDR 615.00	IDR 620.00	IDR 590.00	71.63M
2026-09-18	IDR 605.00	-5.47%	IDR 645.00	IDR 650.00	IDR 605.00	192.60M
2026-09-17	IDR 640.00	+0.79%	IDR 635.00	IDR 650.00	IDR 630.00	6.87M
2026-09-16	IDR 635.00	-0.78%	IDR 640.00	IDR 645.00	IDR 630.00	7.05M
2026-09-15	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 635.00	6.65M
2026-09-14	IDR 650.00	+0.78%	IDR 645.00	IDR 650.00	IDR 625.00	12.52M
2026-09-11	IDR 645.00	+1.57%	IDR 640.00	IDR 645.00	IDR 625.00	9.42M
2026-09-10	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 635.00	12.14M
2026-09-09	IDR 645.00	-2.27%	IDR 665.00	IDR 675.00	IDR 645.00	15.51M
2026-09-08	IDR 660.00	+0.76%	IDR 665.00	IDR 680.00	IDR 655.00	12.96M
2026-09-07	IDR 655.00	-2.24%	IDR 670.00	IDR 675.00	IDR 650.00	19.48M
2026-09-04	IDR 670.00	+0.75%	IDR 670.00	IDR 680.00	IDR 665.00	25.91M
2026-09-03	IDR 665.00	+1.53%	IDR 665.00	IDR 670.00	IDR 655.00	26.65M
2026-09-02	IDR 655.00	+0.77%	IDR 650.00	IDR 670.00	IDR 640.00	21.28M
2026-09-01	IDR 650.00	0.00%	IDR 650.00	IDR 665.00	IDR 640.00	38.80M
2026-08-31	IDR 650.00	+1.56%	IDR 650.00	IDR 660.00	IDR 630.00	22.37M
2026-08-28	IDR 640.00	-0.78%	IDR 645.00	IDR 660.00	IDR 635.00	23.02M
2026-08-27	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 620.00	13.29M
2026-08-26	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 625.00	19.63M
2026-08-24	IDR 635.00	0.00%	IDR 625.00	IDR 645.00	IDR 620.00	21.25M
2026-08-21	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 635.00	13.26M
2026-08-20	IDR 645.00	-0.77%	IDR 660.00	IDR 665.00	IDR 640.00	24.94M
2026-08-19	IDR 650.00	+6.56%	IDR 645.00	IDR 705.00	IDR 635.00	139.34M
2026-08-18	IDR 610.00	+2.52%	IDR 595.00	IDR 625.00	IDR 590.00	43.41M
2026-08-14	IDR 595.00	+1.71%	IDR 585.00	IDR 595.00	IDR 580.00	4.24M
2026-08-13	IDR 585.00	-1.68%	IDR 595.00	IDR 600.00	IDR 585.00	5.48M
2026-08-12	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 580.00	4.75M
2026-08-11	IDR 585.00	-1.68%	IDR 600.00	IDR 600.00	IDR 580.00	9.12M
2026-08-10	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 595.00	15.64M
2026-08-07	IDR 600.00	-0.83%	IDR 605.00	IDR 610.00	IDR 595.00	18.89M
2026-08-06	IDR 605.00	+3.42%	IDR 590.00	IDR 610.00	IDR 580.00	22.07M
2026-08-05	IDR 585.00	+1.74%	IDR 580.00	IDR 595.00	IDR 575.00	22.31M
2026-08-04	IDR 575.00	+1.77%	IDR 565.00	IDR 580.00	IDR 565.00	11.01M
2026-08-03	IDR 565.00	-0.88%	IDR 570.00	IDR 580.00	IDR 565.00	13.57M
2026-07-31	IDR 570.00	-1.72%	IDR 585.00	IDR 585.00	IDR 570.00	14.95M
2026-07-30	IDR 580.00	+2.65%	IDR 565.00	IDR 590.00	IDR 565.00	10.29M
2026-07-29	IDR 565.00	+0.89%	IDR 565.00	IDR 565.00	IDR 555.00	9.01M
2026-07-28	IDR 560.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	6.27M
2026-07-27	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 555.00	10.51M
2026-07-24	IDR 575.00	-3.36%	IDR 595.00	IDR 595.00	IDR 575.00	8.57M
2026-07-23	IDR 595.00	+1.71%	IDR 590.00	IDR 615.00	IDR 590.00	20.76M
2026-07-22	IDR 585.00	-0.85%	IDR 590.00	IDR 605.00	IDR 580.00	14.91M
2026-07-21	IDR 590.00	+1.72%	IDR 585.00	IDR 595.00	IDR 575.00	21.93M
2026-07-20	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 575.00	15.12M
2026-07-17	IDR 575.00	+0.88%	IDR 570.00	IDR 585.00	IDR 560.00	18.67M
2026-07-16	IDR 570.00	+2.70%	IDR 560.00	IDR 575.00	IDR 555.00	10.89M
2026-07-15	IDR 555.00	-1.77%	IDR 565.00	IDR 570.00	IDR 550.00	14.95M
2026-07-14	IDR 565.00	+1.80%	IDR 555.00	IDR 575.00	IDR 550.00	11.18M
2026-07-13	IDR 555.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	21.29M
2026-07-10	IDR 555.00	+0.91%	IDR 555.00	IDR 560.00	IDR 550.00	10.16M
2026-07-09	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 545.00	11.42M
2026-07-08	IDR 550.00	-5.98%	IDR 585.00	IDR 585.00	IDR 550.00	12.35M
2026-07-07	IDR 585.00	+5.41%	IDR 560.00	IDR 585.00	IDR 555.00	18.13M
2026-07-06	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 550.00	10.15M
2026-07-03	IDR 570.00	+4.59%	IDR 550.00	IDR 580.00	IDR 550.00	17.40M
2026-07-02	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	11.37M
2026-07-01	IDR 540.00	-0.92%	IDR 550.00	IDR 555.00	IDR 530.00	23.28M
2026-06-30	IDR 545.00	-4.39%	IDR 565.00	IDR 570.00	IDR 545.00	23.28M
2026-06-29	IDR 570.00	+2.70%	IDR 560.00	IDR 580.00	IDR 560.00	6.66M
2026-06-26	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 555.00	8.12M
2026-06-25	IDR 570.00	+2.70%	IDR 565.00	IDR 580.00	IDR 555.00	11.07M
2026-06-24	IDR 555.00	-4.31%	IDR 580.00	IDR 590.00	IDR 555.00	10.77M
2026-06-23	IDR 580.00	+2.65%	IDR 570.00	IDR 585.00	IDR 560.00	17.52M
2026-06-22	IDR 565.00	+1.80%	IDR 565.00	IDR 575.00	IDR 555.00	21.79M
2026-06-19	IDR 555.00	-6.72%	IDR 595.00	IDR 595.00	IDR 555.00	74.72M
2026-06-18	IDR 595.00	-2.46%	IDR 610.00	IDR 610.00	IDR 590.00	6.31M
2026-06-17	IDR 610.00	-1.61%	IDR 620.00	IDR 635.00	IDR 605.00	12.04M
2026-06-15	IDR 620.00	+1.64%	IDR 610.00	IDR 635.00	IDR 605.00	26.73M
2026-06-12	IDR 610.00	+5.17%	IDR 590.00	IDR 615.00	IDR 590.00	14.87M
2026-06-11	IDR 580.00	-2.52%	IDR 595.00	IDR 600.00	IDR 575.00	18.09M
2026-06-10	IDR 595.00	+5.31%	IDR 570.00	IDR 600.00	IDR 565.00	15.79M
2026-06-09	IDR 565.00	+4.63%	IDR 540.00	IDR 575.00	IDR 535.00	11.66M
2026-06-08	IDR 540.00	-3.57%	IDR 555.00	IDR 555.00	IDR 520.00	18.20M
2026-06-05	IDR 560.00	-4.27%	IDR 590.00	IDR 600.00	IDR 555.00	11.80M
2026-06-04	IDR 585.00	-3.31%	IDR 605.00	IDR 605.00	IDR 565.00	30.03M
2026-06-03	IDR 605.00	-3.97%	IDR 630.00	IDR 630.00	IDR 590.00	20.52M
2026-06-02	IDR 630.00	0.00%	IDR 630.00	IDR 645.00	IDR 620.00	30.27M
2026-05-29	IDR 630.00	-5.26%	IDR 655.00	IDR 675.00	IDR 625.00	97.71M
2026-05-28	IDR 665.00	0.00%	IDR 665.00	IDR 665.00	IDR 665.00	0
2026-05-27	IDR 665.00	0.00%	IDR 665.00	IDR 665.00	IDR 665.00	0
2026-05-26	IDR 665.00	-1.48%	IDR 680.00	IDR 685.00	IDR 660.00	13.06M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 560.00	+3.70%	IDR 540.00	IDR 560.00	IDR 540.00	4.76M
2026-10-01	IDR 540.00	-1.82%	IDR 550.00	IDR 555.00	IDR 535.00	21.95M
2026-09-30	IDR 550.00	+0.92%	IDR 550.00	IDR 560.00	IDR 540.00	24.49M
2026-09-29	IDR 545.00	-0.91%	IDR 550.00	IDR 560.00	IDR 540.00	25.70M
2026-09-28	IDR 550.00	-1.79%	IDR 560.00	IDR 565.00	IDR 550.00	18.72M
2026-09-25	IDR 560.00	-1.75%	IDR 575.00	IDR 575.00	IDR 560.00	19.38M
2026-09-24	IDR 570.00	-2.56%	IDR 590.00	IDR 590.00	IDR 570.00	18.68M
2026-09-23	IDR 585.00	+1.74%	IDR 575.00	IDR 585.00	IDR 565.00	31.20M
2026-09-22	IDR 575.00	-3.36%	IDR 595.00	IDR 600.00	IDR 570.00	63.47M
2026-09-21	IDR 595.00	-1.65%	IDR 615.00	IDR 620.00	IDR 590.00	71.63M
2026-09-18	IDR 605.00	-5.47%	IDR 645.00	IDR 650.00	IDR 605.00	192.60M
2026-09-17	IDR 640.00	+0.79%	IDR 635.00	IDR 650.00	IDR 630.00	6.87M
2026-09-16	IDR 635.00	-0.78%	IDR 640.00	IDR 645.00	IDR 630.00	7.05M
2026-09-15	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 635.00	6.65M
2026-09-14	IDR 650.00	+0.78%	IDR 645.00	IDR 650.00	IDR 625.00	12.52M
2026-09-11	IDR 645.00	+1.57%	IDR 640.00	IDR 645.00	IDR 625.00	9.42M
2026-09-10	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 635.00	12.14M
2026-09-09	IDR 645.00	-2.27%	IDR 665.00	IDR 675.00	IDR 645.00	15.51M
2026-09-08	IDR 660.00	+0.76%	IDR 665.00	IDR 680.00	IDR 655.00	12.96M
2026-09-07	IDR 655.00	-2.24%	IDR 670.00	IDR 675.00	IDR 650.00	19.48M
2026-09-04	IDR 670.00	+0.75%	IDR 670.00	IDR 680.00	IDR 665.00	25.91M
2026-09-03	IDR 665.00	+1.53%	IDR 665.00	IDR 670.00	IDR 655.00	26.65M
2026-09-02	IDR 655.00	+0.77%	IDR 650.00	IDR 670.00	IDR 640.00	21.28M
2026-09-01	IDR 650.00	0.00%	IDR 650.00	IDR 665.00	IDR 640.00	38.80M
2026-08-31	IDR 650.00	+1.56%	IDR 650.00	IDR 660.00	IDR 630.00	22.37M
2026-08-28	IDR 640.00	-0.78%	IDR 645.00	IDR 660.00	IDR 635.00	23.02M
2026-08-27	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 620.00	13.29M
2026-08-26	IDR 625.00	-1.57%	IDR 635.00	IDR 645.00	IDR 625.00	19.63M
2026-08-24	IDR 635.00	0.00%	IDR 625.00	IDR 645.00	IDR 620.00	21.25M
2026-08-21	IDR 635.00	-1.55%	IDR 650.00	IDR 655.00	IDR 635.00	13.26M
2026-08-20	IDR 645.00	-0.77%	IDR 660.00	IDR 665.00	IDR 640.00	24.94M
2026-08-19	IDR 650.00	+6.56%	IDR 645.00	IDR 705.00	IDR 635.00	139.34M
2026-08-18	IDR 610.00	+2.52%	IDR 595.00	IDR 625.00	IDR 590.00	43.41M
2026-08-14	IDR 595.00	+1.71%	IDR 585.00	IDR 595.00	IDR 580.00	4.24M
2026-08-13	IDR 585.00	-1.68%	IDR 595.00	IDR 600.00	IDR 585.00	5.48M
2026-08-12	IDR 595.00	+1.71%	IDR 585.00	IDR 600.00	IDR 580.00	4.75M
2026-08-11	IDR 585.00	-1.68%	IDR 600.00	IDR 600.00	IDR 580.00	9.12M
2026-08-10	IDR 595.00	-0.83%	IDR 605.00	IDR 610.00	IDR 595.00	15.64M
2026-08-07	IDR 600.00	-0.83%	IDR 605.00	IDR 610.00	IDR 595.00	18.89M
2026-08-06	IDR 605.00	+3.42%	IDR 590.00	IDR 610.00	IDR 580.00	22.07M
2026-08-05	IDR 585.00	+1.74%	IDR 580.00	IDR 595.00	IDR 575.00	22.31M
2026-08-04	IDR 575.00	+1.77%	IDR 565.00	IDR 580.00	IDR 565.00	11.01M
2026-08-03	IDR 565.00	-0.88%	IDR 570.00	IDR 580.00	IDR 565.00	13.57M
2026-07-31	IDR 570.00	-1.72%	IDR 585.00	IDR 585.00	IDR 570.00	14.95M
2026-07-30	IDR 580.00	+2.65%	IDR 565.00	IDR 590.00	IDR 565.00	10.29M
2026-07-29	IDR 565.00	+0.89%	IDR 565.00	IDR 565.00	IDR 555.00	9.01M
2026-07-28	IDR 560.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	6.27M
2026-07-27	IDR 565.00	-1.74%	IDR 575.00	IDR 580.00	IDR 555.00	10.51M
2026-07-24	IDR 575.00	-3.36%	IDR 595.00	IDR 595.00	IDR 575.00	8.57M
2026-07-23	IDR 595.00	+1.71%	IDR 590.00	IDR 615.00	IDR 590.00	20.76M
2026-07-22	IDR 585.00	-0.85%	IDR 590.00	IDR 605.00	IDR 580.00	14.91M
2026-07-21	IDR 590.00	+1.72%	IDR 585.00	IDR 595.00	IDR 575.00	21.93M
2026-07-20	IDR 580.00	+0.87%	IDR 575.00	IDR 590.00	IDR 575.00	15.12M
2026-07-17	IDR 575.00	+0.88%	IDR 570.00	IDR 585.00	IDR 560.00	18.67M
2026-07-16	IDR 570.00	+2.70%	IDR 560.00	IDR 575.00	IDR 555.00	10.89M
2026-07-15	IDR 555.00	-1.77%	IDR 565.00	IDR 570.00	IDR 550.00	14.95M
2026-07-14	IDR 565.00	+1.80%	IDR 555.00	IDR 575.00	IDR 550.00	11.18M
2026-07-13	IDR 555.00	0.00%	IDR 555.00	IDR 560.00	IDR 540.00	21.29M
2026-07-10	IDR 555.00	+0.91%	IDR 555.00	IDR 560.00	IDR 550.00	10.16M
2026-07-09	IDR 550.00	0.00%	IDR 550.00	IDR 560.00	IDR 545.00	11.42M
2026-07-08	IDR 550.00	-5.98%	IDR 585.00	IDR 585.00	IDR 550.00	12.35M
2026-07-07	IDR 585.00	+5.41%	IDR 560.00	IDR 585.00	IDR 555.00	18.13M
2026-07-06	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 550.00	10.15M
2026-07-03	IDR 570.00	+4.59%	IDR 550.00	IDR 580.00	IDR 550.00	17.40M
2026-07-02	IDR 545.00	+0.93%	IDR 540.00	IDR 550.00	IDR 535.00	11.37M
2026-07-01	IDR 540.00	-0.92%	IDR 550.00	IDR 555.00	IDR 530.00	23.28M
2026-06-30	IDR 545.00	-4.39%	IDR 565.00	IDR 570.00	IDR 545.00	23.28M
2026-06-29	IDR 570.00	+2.70%	IDR 560.00	IDR 580.00	IDR 560.00	6.66M
2026-06-26	IDR 555.00	-2.63%	IDR 570.00	IDR 575.00	IDR 555.00	8.12M
2026-06-25	IDR 570.00	+2.70%	IDR 565.00	IDR 580.00	IDR 555.00	11.07M
2026-06-24	IDR 555.00	-4.31%	IDR 580.00	IDR 590.00	IDR 555.00	10.77M
2026-06-23	IDR 580.00	+2.65%	IDR 570.00	IDR 585.00	IDR 560.00	17.52M
2026-06-22	IDR 565.00	+1.80%	IDR 565.00	IDR 575.00	IDR 555.00	21.79M
2026-06-19	IDR 555.00	-6.72%	IDR 595.00	IDR 595.00	IDR 555.00	74.72M
2026-06-18	IDR 595.00	-2.46%	IDR 610.00	IDR 610.00	IDR 590.00	6.31M
2026-06-17	IDR 610.00	-1.61%	IDR 620.00	IDR 635.00	IDR 605.00	12.04M
2026-06-15	IDR 620.00	+1.64%	IDR 610.00	IDR 635.00	IDR 605.00	26.73M
2026-06-12	IDR 610.00	+5.17%	IDR 590.00	IDR 615.00	IDR 590.00	14.87M
2026-06-11	IDR 580.00	-2.52%	IDR 595.00	IDR 600.00	IDR 575.00	18.09M
2026-06-10	IDR 595.00	+5.31%	IDR 570.00	IDR 600.00	IDR 565.00	15.79M
2026-06-09	IDR 565.00	+4.63%	IDR 540.00	IDR 575.00	IDR 535.00	11.66M
2026-06-08	IDR 540.00	-3.57%	IDR 555.00	IDR 555.00	IDR 520.00	18.20M
2026-06-05	IDR 560.00	-4.27%	IDR 590.00	IDR 600.00	IDR 555.00	11.80M
2026-06-04	IDR 585.00	-3.31%	IDR 605.00	IDR 605.00	IDR 565.00	30.03M
2026-06-03	IDR 605.00	-3.97%	IDR 630.00	IDR 630.00	IDR 590.00	20.52M
2026-06-02	IDR 630.00	0.00%	IDR 630.00	IDR 645.00	IDR 620.00	30.27M
2026-05-29	IDR 630.00	-5.26%	IDR 655.00	IDR 675.00	IDR 625.00	97.71M
2026-05-28	IDR 665.00	0.00%	IDR 665.00	IDR 665.00	IDR 665.00	0
2026-05-27	IDR 665.00	0.00%	IDR 665.00	IDR 665.00	IDR 665.00	0
2026-05-26	IDR 665.00	-1.48%	IDR 680.00	IDR 685.00	IDR 660.00	13.06M