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
2024-01-253,740.003,750.003,680.003,690.002,308.52355,800
2024-01-243,700.003,730.003,680.003,680.002,302.27464,100
2024-01-233,740.003,740.003,700.003,700.002,314.78498,400
2024-01-223,770.003,770.003,730.003,740.002,339.80491,700
2024-01-193,780.003,780.003,760.003,770.002,358.57356,000
2024-01-183,800.003,800.003,770.003,780.002,364.83322,200
2024-01-173,800.003,810.003,790.003,800.002,377.34300,800
2024-01-163,820.003,830.003,800.003,810.002,383.60275,300
2024-01-153,780.003,810.003,780.003,810.002,383.60609,700
2024-01-123,780.003,800.003,760.003,780.002,364.83266,600
2024-01-113,780.003,790.003,750.003,780.002,364.83394,900
2024-01-103,760.003,780.003,750.003,780.002,364.83427,800
2024-01-093,790.003,790.003,760.003,760.002,352.31771,100
2024-01-083,800.003,860.003,760.003,790.002,371.081,241,800
2024-01-053,870.003,900.003,860.003,880.002,353.321,681,300
2024-01-043,860.003,890.003,860.003,880.002,353.321,375,900
2024-01-033,920.003,920.003,850.003,860.002,341.191,842,600
2024-01-023,860.003,910.003,860.003,900.002,365.451,321,000
2023-12-293,860.003,880.003,850.003,860.002,341.19825,900
2023-12-283,850.003,890.003,820.003,860.002,341.191,999,200
2023-12-273,810.003,840.003,780.003,830.002,322.99855,700
2023-12-223,740.003,830.003,740.003,810.002,310.86327,400
2023-12-213,810.003,810.003,770.003,790.002,298.73319,400
2023-12-203,850.003,880.003,770.003,810.002,310.86545,200
2023-12-193,710.003,930.003,700.003,850.002,335.12919,100
2023-12-183,720.003,750.003,690.003,710.002,250.21357,300
2023-12-153,710.003,730.003,690.003,720.002,256.27260,100
2023-12-143,690.003,740.003,660.003,700.002,244.14538,100
2023-12-133,730.003,750.003,690.003,690.002,238.08609,000
2023-12-123,750.003,760.003,720.003,730.002,262.34513,700
2023-12-113,750.003,790.003,730.003,750.002,274.47660,700
2023-12-083,780.003,780.003,740.003,750.002,274.471,050,400
2023-12-073,790.003,790.003,760.003,780.002,292.67767,200
2023-12-063,800.003,810.003,720.003,780.002,292.67489,900
2023-12-053,800.003,810.003,780.003,800.002,304.80442,100
2023-12-043,810.003,810.003,780.003,800.002,304.80346,300
2023-12-013,800.003,820.003,790.003,800.002,304.80198,100
2023-11-303,800.003,810.003,780.003,800.002,304.80252,000
2023-11-293,820.003,820.003,790.003,790.002,298.73213,300
2023-11-283,800.003,830.003,790.003,820.002,316.93166,000
2023-11-273,790.003,860.003,790.003,790.002,298.73303,800
2023-11-243,760.003,800.003,740.003,790.002,298.73255,300
2023-11-233,780.003,780.003,750.003,750.002,274.47449,800
2023-11-223,790.003,810.003,770.003,770.002,286.60331,800
2023-11-213,810.003,830.003,780.003,790.002,298.73528,000
2023-11-203,830.003,860.003,780.003,810.002,310.861,018,700
2023-11-173,870.003,870.003,800.003,840.002,329.06357,200
2023-11-163,860.003,900.003,810.003,840.002,329.06862,100
2023-11-153,870.003,890.003,860.003,860.002,341.19387,700
2023-11-143,880.003,900.003,830.003,870.002,347.25420,700
2023-11-133,880.003,900.003,860.003,890.002,359.38382,900
2023-11-103,850.003,900.003,840.003,870.002,347.25240,600
2023-11-093,880.003,900.003,850.003,880.002,353.32261,200
2023-11-083,900.003,920.003,850.003,880.002,353.32296,300
2023-11-073,940.003,940.003,870.003,880.002,353.32469,000
2023-11-063,890.003,980.003,890.003,930.002,383.65540,100
2023-11-033,750.003,930.003,710.003,900.002,365.451,692,500
2023-11-023,620.003,860.003,600.003,750.002,274.471,421,300
2023-11-013,970.004,000.003,560.003,620.002,195.626,996,300
2023-10-314,010.004,050.003,910.004,020.002,438.23869,200
← NewerPage 12 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.