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
2024-05-073,770.003,810.003,760.003,780.002,364.83649,800
2024-05-063,760.003,790.003,740.003,770.002,358.57504,800
2024-05-033,770.003,800.003,750.003,760.002,352.31483,400
2024-05-023,790.003,840.003,770.003,790.002,371.081,897,100
2024-04-303,760.003,800.003,760.003,780.002,364.83522,400
2024-04-293,740.003,770.003,700.003,760.002,352.31392,800
2024-04-263,760.003,800.003,700.003,740.002,339.80560,400
2024-04-253,810.003,820.003,750.003,760.002,352.31250,000
2024-04-243,750.003,830.003,750.003,800.002,377.341,045,500
2024-04-233,780.003,780.003,740.003,760.002,352.31497,100
2024-04-223,790.003,790.003,750.003,770.002,358.57421,300
2024-04-193,790.003,800.003,750.003,790.002,371.08528,800
2024-04-183,810.003,830.003,790.003,790.002,371.08841,100
2024-04-173,830.003,830.003,770.003,810.002,383.60800,400
2024-04-163,730.003,840.003,710.003,820.002,389.851,521,400
2024-04-053,710.003,750.003,700.003,720.002,327.29296,600
2024-04-043,710.003,720.003,690.003,710.002,321.03291,600
2024-04-033,720.003,720.003,700.003,700.002,314.78222,200
2024-04-023,720.003,730.003,690.003,720.002,327.29276,900
2024-04-013,750.003,770.003,690.003,700.002,314.78668,400
2024-03-283,750.003,770.003,740.003,750.002,346.06440,900
2024-03-273,780.003,780.003,740.003,750.002,346.06313,500
2024-03-263,790.003,790.003,760.003,760.002,352.31358,700
2024-03-253,830.003,830.003,770.003,780.002,364.83816,300
2024-03-223,740.003,790.003,710.003,790.002,371.081,033,500
2024-03-213,690.003,720.003,680.003,720.002,327.29384,000
2024-03-203,680.003,700.003,670.003,690.002,308.52294,100
2024-03-193,670.003,690.003,660.003,680.002,302.27471,500
2024-03-183,680.003,690.003,660.003,670.002,296.01288,500
2024-03-153,680.003,680.003,650.003,680.002,302.27371,500
2024-03-143,670.003,690.003,660.003,670.002,296.01338,000
2024-03-133,690.003,690.003,650.003,680.002,302.27544,800
2024-03-083,690.003,690.003,670.003,690.002,308.52321,000
2024-03-073,690.003,720.003,660.003,690.002,308.52399,600
2024-03-063,760.003,760.003,680.003,690.002,308.52504,600
2024-03-053,640.003,740.003,630.003,710.002,321.03787,300
2024-03-043,630.003,640.003,620.003,630.002,270.98328,200
2024-03-013,630.003,640.003,620.003,620.002,264.73165,100
2024-02-293,620.003,630.003,620.003,630.002,270.98248,700
2024-02-283,620.003,640.003,610.003,630.002,270.98280,500
2024-02-273,630.003,640.003,610.003,630.002,270.98231,900
2024-02-263,660.003,660.003,610.003,620.002,264.73237,200
2024-02-233,640.003,660.003,630.003,640.002,277.24210,800
2024-02-223,650.003,660.003,630.003,640.002,277.24213,600
2024-02-213,670.003,670.003,650.003,650.002,283.50310,800
2024-02-203,680.003,680.003,660.003,670.002,296.01217,900
2024-02-193,690.003,700.003,670.003,670.002,296.01148,300
2024-02-163,700.003,720.003,680.003,690.002,308.52155,400
2024-02-153,680.003,700.003,660.003,700.002,314.78384,100
2024-02-133,650.003,680.003,650.003,680.002,302.27244,600
2024-02-123,630.003,670.003,630.003,650.002,283.50657,900
2024-02-073,630.003,650.003,620.003,620.002,264.73279,600
2024-02-063,630.003,650.003,610.003,630.002,270.98273,800
2024-02-053,700.003,710.003,600.003,620.002,264.731,454,800
2024-02-023,700.003,710.003,690.003,690.002,308.52188,100
2024-02-013,700.003,720.003,690.003,710.002,321.03206,600
2024-01-313,680.003,730.003,670.003,700.002,314.78321,700
2024-01-303,700.003,700.003,670.003,670.002,296.01508,500
2024-01-293,700.003,720.003,690.003,690.002,308.52236,700
2024-01-263,700.003,700.003,680.003,700.002,314.78252,800
← NewerPage 11 of 21 · 1,218 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.