Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-074,150.004,200.004,150.004,190.002,856.03718,700
2024-08-064,100.004,160.004,080.004,150.002,828.771,044,300
2024-08-054,190.004,200.004,020.004,100.002,794.692,782,900
2024-08-024,170.004,220.004,160.004,200.002,862.85814,600
2024-08-014,190.004,190.004,160.004,170.002,842.40576,900
2024-07-314,170.004,190.004,160.004,190.002,856.03598,600
2024-07-304,170.004,190.004,150.004,160.002,835.59476,000
2024-07-294,150.004,180.004,140.004,170.002,842.40626,500
2024-07-264,090.004,160.004,070.004,150.002,828.77399,500
2024-07-254,130.004,140.004,080.004,090.002,787.87814,900
2024-07-244,150.004,170.004,100.004,130.002,815.14781,600
2024-07-234,200.004,250.004,140.004,150.002,828.771,822,100
2024-07-224,120.004,190.004,110.004,190.002,856.031,868,300
2024-07-194,100.004,160.004,080.004,120.002,808.321,016,000
2024-07-184,050.004,100.004,040.004,090.002,787.87981,700
2024-07-174,050.004,060.004,030.004,050.002,760.61559,200
2024-07-164,060.004,070.004,040.004,050.002,760.61400,100
2024-07-154,060.004,080.004,040.004,060.002,767.42607,300
2024-07-124,030.004,070.004,030.004,060.002,767.42511,100
2024-07-114,050.004,060.003,990.004,040.002,753.79722,800
2024-07-104,070.004,080.004,040.004,050.002,760.61736,300
2024-07-094,070.004,140.004,050.004,070.002,774.241,317,900
2024-07-083,980.004,080.003,970.004,070.002,774.241,438,600
2024-07-053,990.004,010.003,960.003,980.002,712.891,173,500
2024-07-043,970.004,010.003,950.003,990.002,719.711,317,700
2024-07-034,050.004,050.003,860.003,960.002,699.264,877,000
2024-07-024,160.004,200.004,130.004,200.002,627.594,900,600
2024-07-014,160.004,190.004,160.004,160.002,602.563,195,700
2024-06-284,140.004,170.004,130.004,160.002,602.562,340,600
2024-06-274,140.004,140.004,110.004,130.002,583.791,395,300
2024-06-264,110.004,160.004,100.004,120.002,577.541,359,600
2024-06-254,020.004,130.004,010.004,110.002,571.282,886,500
2024-06-244,000.004,030.003,930.004,010.002,508.722,239,800
2024-06-213,960.004,000.003,950.004,000.002,502.46962,500
2024-06-203,930.003,970.003,930.003,960.002,477.44309,400
2024-06-193,930.003,950.003,910.003,930.002,458.67392,000
2024-06-143,920.003,970.003,900.003,930.002,458.67485,300
2024-06-133,920.003,970.003,920.003,920.002,452.41446,300
2024-06-123,940.003,950.003,860.003,900.002,439.90639,200
2024-06-113,990.003,990.003,910.003,940.002,464.93607,300
2024-06-104,000.004,020.003,970.003,980.002,489.95658,100
2024-06-073,990.004,050.003,970.004,000.002,502.46789,900
2024-06-064,000.004,000.003,970.003,990.002,496.21363,300
2024-06-054,010.004,080.003,950.004,000.002,502.461,217,100
2024-06-043,970.004,000.003,970.004,000.002,502.46617,000
2024-06-033,910.003,980.003,870.003,970.002,483.69870,200
2024-05-313,870.003,940.003,860.003,920.002,452.411,194,400
2024-05-303,890.003,900.003,860.003,870.002,421.13575,600
2024-05-293,890.003,900.003,860.003,890.002,433.64967,000
2024-05-283,870.003,900.003,870.003,890.002,433.64371,000
2024-05-273,850.003,900.003,850.003,870.002,421.13661,500
2024-05-223,840.003,880.003,840.003,850.002,408.62352,000
2024-05-213,870.003,880.003,840.003,850.002,408.62553,900
2024-05-203,780.003,890.003,770.003,860.002,414.881,391,900
2024-05-173,750.003,790.003,740.003,780.002,364.83540,200
2024-05-163,760.003,780.003,740.003,740.002,339.80642,200
2024-05-153,780.003,790.003,750.003,760.002,352.31861,300
2024-05-143,760.003,780.003,760.003,780.002,364.83483,600
2024-05-133,800.003,800.003,750.003,760.002,352.31840,000
2024-05-083,780.003,790.003,750.003,760.002,352.31548,100
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-30406.1609 IDR
2026-06-25486.1300 IDR
2026-01-05127.4145 IDR
2025-11-13222.5874 IDR
2025-06-18123.8200 IDR
2025-01-10154.3900 IDR
2024-11-06179.1900 IDR
2024-07-03345.1500 IDR
2024-01-08118.3948 IDR
2023-09-15349.9331 IDR
2023-06-06341.4027 IDR
2022-12-23580.5913 IDR
2022-09-22567.1317 IDR
2022-05-18411.0453 IDR
2022-01-11348.9240 IDR
2021-09-23212.5511 IDR
2021-05-21222.7709 IDR
2020-07-0157.1221 IDR
2019-04-1053.8849 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.