Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,848.42 +853.57 (+1.47%) CMC Crypto 200
1,269.15 -1.60 (-0.13%)
PT Bumi Serpong Damai Tbk (BSDE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 935.00 | 955.00 | 925.00 | 930.00 | 930.00 | 13,911,800 |
| 30 Apr 2024 | 900.00 | 940.00 | 900.00 | 930.00 | 930.00 | 17,885,000 |
| 29 Apr 2024 | 900.00 | 905.00 | 875.00 | 905.00 | 905.00 | 11,632,400 |
| 26 Apr 2024 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 8,829,400 |
| 25 Apr 2024 | 920.00 | 925.00 | 900.00 | 910.00 | 910.00 | 12,747,300 |
| 24 Apr 2024 | 915.00 | 920.00 | 900.00 | 920.00 | 920.00 | 14,517,900 |
| 23 Apr 2024 | 895.00 | 910.00 | 885.00 | 900.00 | 900.00 | 10,757,300 |
| 22 Apr 2024 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 9,230,800 |
| 19 Apr 2024 | 885.00 | 895.00 | 870.00 | 870.00 | 870.00 | 22,223,500 |
| 18 Apr 2024 | 910.00 | 915.00 | 885.00 | 885.00 | 885.00 | 41,774,100 |
| 17 Apr 2024 | 920.00 | 935.00 | 910.00 | 910.00 | 910.00 | 36,693,700 |
| 16 Apr 2024 | 965.00 | 970.00 | 925.00 | 925.00 | 925.00 | 52,994,500 |
| 05 Apr 2024 | 995.00 | 995.00 | 965.00 | 975.00 | 975.00 | 6,146,700 |
| 04 Apr 2024 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | 8,382,000 |
| 03 Apr 2024 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 21,422,800 |
| 02 Apr 2024 | 975.00 | 990.00 | 970.00 | 990.00 | 990.00 | 9,115,700 |
| 01 Apr 2024 | 990.00 | 995.00 | 970.00 | 970.00 | 970.00 | 12,824,700 |
| 28 Mar 2024 | 980.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 7,026,500 |
| 27 Mar 2024 | 1,020.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | 9,117,800 |
| 26 Mar 2024 | 1,020.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 12,152,300 |
| 25 Mar 2024 | 1,015.00 | 1,015.00 | 985.00 | 1,010.00 | 1,010.00 | 29,342,500 |
| 22 Mar 2024 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 8,654,100 |
| 21 Mar 2024 | 970.00 | 985.00 | 960.00 | 980.00 | 980.00 | 15,766,600 |
| 20 Mar 2024 | 975.00 | 975.00 | 955.00 | 960.00 | 960.00 | 12,660,400 |
| 19 Mar 2024 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | 10,991,000 |
| 18 Mar 2024 | 960.00 | 975.00 | 945.00 | 950.00 | 950.00 | 22,563,400 |
| 15 Mar 2024 | 1,000.00 | 1,005.00 | 930.00 | 960.00 | 960.00 | 57,718,600 |
| 14 Mar 2024 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | 7,268,800 |
| 13 Mar 2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 7,858,600 |
| 08 Mar 2024 | 1,020.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 8,466,900 |
| 07 Mar 2024 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 11,971,100 |
| 06 Mar 2024 | 1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 3,080,400 |
| 05 Mar 2024 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | 6,122,700 |
| 04 Mar 2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | 8,033,900 |
| 01 Mar 2024 | 1,020.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 6,138,300 |
| 29 Feb 2024 | 1,030.00 | 1,035.00 | 1,015.00 | 1,015.00 | 1,015.00 | 25,580,500 |
| 28 Feb 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 5,555,000 |
| 27 Feb 2024 | 1,020.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 6,418,500 |
| 26 Feb 2024 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 17,602,800 |
| 23 Feb 2024 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3,781,600 |
| 22 Feb 2024 | 1,035.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 6,496,500 |
| 21 Feb 2024 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,757,000 |
| 20 Feb 2024 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 4,525,100 |
| 19 Feb 2024 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 6,137,800 |
| 16 Feb 2024 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,664,300 |
| 15 Feb 2024 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 12,928,600 |
| 13 Feb 2024 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 10,807,000 |
| 12 Feb 2024 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 14,339,200 |
| 07 Feb 2024 | 1,060.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 4,218,900 |
| 06 Feb 2024 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | 4,412,500 |
| 05 Feb 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,986,900 |
| 02 Feb 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 3,101,300 |
| 01 Feb 2024 | 1,000.00 | 1,040.00 | 990.00 | 1,020.00 | 1,020.00 | 8,985,500 |
| 31 Jan 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 6,282,100 |
| 30 Jan 2024 | 1,030.00 | 1,060.00 | 1,025.00 | 1,040.00 | 1,040.00 | 10,405,600 |
| 29 Jan 2024 | 1,025.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 8,289,000 |
| 26 Jan 2024 | 1,030.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 9,085,800 |
| 25 Jan 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | 8,637,800 |
| 24 Jan 2024 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,673,700 |
| 23 Jan 2024 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,655,100 |
| 22 Jan 2024 | 1,055.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 7,211,600 |
| 19 Jan 2024 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | 5,217,400 |
| 18 Jan 2024 | 1,040.00 | 1,060.00 | 1,035.00 | 1,045.00 | 1,045.00 | 11,162,100 |
| 17 Jan 2024 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 21,475,200 |
| 16 Jan 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 15,095,400 |
| 15 Jan 2024 | 1,080.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 8,639,600 |
| 12 Jan 2024 | 1,100.00 | 1,110.00 | 1,075.00 | 1,080.00 | 1,080.00 | 11,227,400 |
| 11 Jan 2024 | 1,095.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 12,394,000 |
| 10 Jan 2024 | 1,120.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 10,136,200 |
| 09 Jan 2024 | 1,095.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 20,103,100 |
| 08 Jan 2024 | 1,085.00 | 1,125.00 | 1,080.00 | 1,095.00 | 1,095.00 | 31,006,700 |
| 05 Jan 2024 | 1,095.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 9,690,800 |
| 04 Jan 2024 | 1,095.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 8,262,300 |
| 03 Jan 2024 | 1,095.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 11,116,800 |
| 02 Jan 2024 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 6,002,600 |
| 29 Dec 2023 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 6,809,500 |
| 28 Dec 2023 | 1,065.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 22,452,800 |
| 27 Dec 2023 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,883,100 |
| 22 Dec 2023 | 1,055.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 9,721,800 |
| 21 Dec 2023 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | 4,994,500 |
| 20 Dec 2023 | 1,070.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 10,430,400 |
| 19 Dec 2023 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 5,620,800 |
| 18 Dec 2023 | 1,045.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 11,046,300 |
| 15 Dec 2023 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 1,045.00 | 9,395,000 |
| 14 Dec 2023 | 1,025.00 | 1,055.00 | 1,020.00 | 1,045.00 | 1,045.00 | 19,060,300 |
| 13 Dec 2023 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 6,573,000 |
| 12 Dec 2023 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 6,650,800 |
| 11 Dec 2023 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 11,991,000 |
| 08 Dec 2023 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 7,063,100 |
| 07 Dec 2023 | 1,025.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 11,252,600 |
| 06 Dec 2023 | 1,070.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 14,689,500 |
| 05 Dec 2023 | 1,055.00 | 1,065.00 | 1,035.00 | 1,050.00 | 1,050.00 | 12,529,000 |
| 04 Dec 2023 | 1,075.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 29,160,200 |
| 01 Dec 2023 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 8,290,000 |
| 30 Nov 2023 | 1,080.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | 14,123,100 |
| 29 Nov 2023 | 1,085.00 | 1,085.00 | 1,055.00 | 1,080.00 | 1,080.00 | 15,992,800 |
| 28 Nov 2023 | 1,120.00 | 1,120.00 | 1,055.00 | 1,060.00 | 1,060.00 | 11,226,600 |
| 27 Nov 2023 | 1,060.00 | 1,110.00 | 1,055.00 | 1,075.00 | 1,075.00 | 34,368,400 |
| 24 Nov 2023 | 1,055.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 9,550,800 |
| 23 Nov 2023 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 1,055.00 | 16,190,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.