IDX · BSDE · stock
PT Bumi Serpong Damai Tbk (BSDE) stock price history
Every IDX trading session of PT Bumi Serpong Damai Tbk from Jun 6, 2008 to Sep 28, 2026: 4,496 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSDE adjusted close, 2008 to 2026
- IDR 2,324
- All time high, 2016
- IDR 1,095
- 52 week high, IDR 520.00 low
- 4,496
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BSDE key facts
- PT Bumi Serpong Damai Tbk (BSDE) closed at IDR 550.00 on Sep 28, 2026 on IDX.
- BSDE's all time high close is IDR 2,324, set on Aug 11, 2016; its all time low close is IDR 61.88 on Mar 17, 2009.
- BSDE's 52 week range is IDR 520.00 to IDR 1,095.
- BSDE returned -47.1% over the year to Sep 28, 2026 and -44.4% over five years.
- Over ten years BSDE returned -75%, -13.0% a year compounded.
- BSDE's deepest drawdown was -87.3% from Jun 6, 2008 to Mar 17, 2009.
- DataCedar holds 4,496 daily sessions of BSDE history from Jun 6, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BSDE price chart, 2008 to 2026
BSDE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.1% |
| 3 months | -0.9% |
| 6 months | -26.2% |
| Year to date | -39.2% |
| 1 year | -47.1% |
| 3 years | -46.3% |
| 5 years | -44.4% |
| 10 years | -75.2% |
| Since Jun 6, 2008 | +12.7% |
| Compound annual growth, 18.3 years | +0.7% |
BSDE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 2,324 on Aug 11, 2016
- All time low close
- IDR 61.88 on Mar 17, 2009
- 52 week high
- IDR 1,095 on Sep 30, 2025
- 52 week low
- IDR 520.00 on Jun 8, 2026
- Deepest drawdown
- -87.3% from Jun 6, 2008 to Mar 17, 2009, recovered Jul 7, 2009
- Best single session
- +35.0% on May 20, 2009
- Worst single session
- -30.0% on Oct 8, 2008
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2009, +833%
- Worst calendar year
- 2018, -26%
BSDE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 6, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 910.00 | IDR 1,010 | IDR 520.00 | IDR 550.00 | -39.2% | 3.1B | 178 |
| 2025 | IDR 955.00 | IDR 1,200 | IDR 700.00 | IDR 905.00 | -4.2% | 4.8B | 236 |
| 2024 | IDR 1,080 | IDR 1,340 | IDR 870.00 | IDR 945.00 | -12.5% | 4B | 237 |
| 2023 | IDR 920.00 | IDR 1,235 | IDR 880.00 | IDR 1,080 | +17.4% | 3.7B | 239 |
| 2022 | IDR 1,020 | IDR 1,080 | IDR 875.00 | IDR 920.00 | -8.9% | 5.4B | 246 |
| 2021 | IDR 1,225 | IDR 1,360 | IDR 885.00 | IDR 1,010 | -17.6% | 6.5B | 247 |
| 2020 | IDR 1,255 | IDR 1,340 | IDR 585.00 | IDR 1,225 | -2.4% | 10.9B | 242 |
| 2019 | IDR 1,255 | IDR 1,580 | IDR 1,120 | IDR 1,255 | 0.0% | 3.4B | 257 |
| 2018 | IDR 1,700 | IDR 1,965 | IDR 930.00 | IDR 1,255 | -26.2% | 4.3B | 261 |
| 2017 | IDR 1,750 | IDR 1,915 | IDR 1,560 | IDR 1,700 | -2.9% | 4.1B | 254 |
| 2016 | IDR 1,740 | IDR 2,373 | IDR 1,546 | IDR 1,750 | -2.2% | 7.1B | 246 |
| 2015 | IDR 1,766 | IDR 2,201 | IDR 1,228 | IDR 1,790 | +0.5% | 5.9B | 245 |
| 2014 | IDR 1,261 | IDR 1,870 | IDR 1,173 | IDR 1,781 | +41.3% | 5.4B | 244 |
| 2013 | IDR 1,076 | IDR 2,132 | IDR 1,056 | IDR 1,261 | +17.2% | 9.1B | 244 |
| 2012 | IDR 913.07 | IDR 1,432 | IDR 901.36 | IDR 1,076 | +14.2% | 7.9B | 246 |
| 2011 | IDR 839.96 | IDR 1,038 | IDR 601.33 | IDR 941.90 | +9.6% | 3.7B | 247 |
| 2010 | IDR 764.08 | IDR 1,028 | IDR 483.04 | IDR 859.05 | +11.2% | 7B | 245 |
| 2009 | IDR 81.05 | IDR 790.43 | IDR 61.88 | IDR 772.86 | +833.5% | 3.2B | 244 |
| 2008 | IDR 610.05 | IDR 653.62 | IDR 74.08 | IDR 82.79 | n/a | 348M | 138 |
BSDE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 550.00 | -15.4% |
| August 2026 | IDR 650.00 | +14.0% |
| July 2026 | IDR 570.00 | +4.6% |
| June 2026 | IDR 545.00 | -13.5% |
| May 2026 | IDR 630.00 | -18.2% |
| April 2026 | IDR 770.00 | +4.1% |
| March 2026 | IDR 740.00 | -10.8% |
| February 2026 | IDR 830.00 | -7.8% |
| January 2026 | IDR 900.00 | -0.6% |
| December 2025 | IDR 905.00 | -3.7% |
| November 2025 | IDR 940.00 | -4.1% |
| October 2025 | IDR 980.00 | -7.5% |
About the BSDE data
Daily bars. 4,496 sessions from Jun 6, 2008 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSDE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BSDE share price history
