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
2023-10-304,050.004,060.003,990.004,020.002,438.23772,000
2023-10-274,040.004,070.004,020.004,050.002,456.43277,500
2023-10-264,070.004,080.004,010.004,030.002,444.30320,400
2023-10-254,000.004,080.004,000.004,060.002,462.49341,000
2023-10-244,000.004,040.004,000.004,000.002,426.10418,700
2023-10-234,040.004,040.003,990.004,000.002,426.10634,700
2023-10-204,060.004,070.004,000.004,040.002,450.36802,600
2023-10-194,110.004,120.004,080.004,080.002,474.62397,600
2023-10-184,110.004,120.004,090.004,120.002,498.89741,800
2023-10-174,110.004,120.004,070.004,100.002,486.75431,600
2023-10-164,110.004,150.004,090.004,100.002,486.75765,700
2023-10-134,090.004,120.004,070.004,100.002,486.75379,100
2023-10-124,110.004,120.004,070.004,090.002,480.69477,500
2023-10-114,090.004,160.004,090.004,110.002,492.821,184,600
2023-10-104,060.004,100.004,050.004,080.002,474.62684,100
2023-10-093,990.004,090.003,990.004,060.002,462.49569,500
2023-10-063,990.004,050.003,950.003,990.002,420.04579,100
2023-10-053,990.004,020.003,970.003,990.002,420.04602,800
2023-10-044,050.004,080.004,000.004,000.002,426.101,305,000
2023-10-034,050.004,100.004,020.004,060.002,462.491,071,300
2023-10-024,030.004,100.004,030.004,050.002,456.43621,000
2023-09-294,070.004,070.004,030.004,030.002,444.301,023,100
2023-09-274,090.004,100.004,040.004,070.002,468.56830,500
2023-09-264,110.004,140.004,080.004,090.002,480.691,008,700
2023-09-254,120.004,150.004,100.004,110.002,492.821,480,300
2023-09-224,100.004,120.004,090.004,110.002,492.82531,600
2023-09-214,120.004,150.004,080.004,100.002,486.75856,500
2023-09-204,070.004,120.004,020.004,120.002,498.891,124,800
2023-09-194,130.004,130.004,010.004,070.002,468.562,337,500
2023-09-184,220.004,240.004,090.004,130.002,504.953,749,700
2023-09-154,200.004,260.004,110.004,230.002,565.606,372,300
2023-09-144,350.004,480.004,340.004,460.002,492.868,412,700
2023-09-134,320.004,350.004,310.004,340.002,425.793,371,100
2023-09-124,290.004,330.004,270.004,320.002,414.612,088,400
2023-09-114,340.004,370.004,230.004,290.002,397.843,475,500
2023-09-084,350.004,380.004,320.004,340.002,425.792,219,500
2023-09-074,400.004,400.004,340.004,360.002,436.975,594,500
2023-09-064,400.004,450.004,340.004,340.002,425.795,330,900
2023-09-054,320.004,470.004,260.004,330.002,420.204,059,700
2023-09-044,130.004,310.004,110.004,310.002,409.023,479,400
2023-09-014,080.004,170.004,080.004,130.002,308.411,954,100
2023-08-314,090.004,150.004,060.004,080.002,280.461,709,800
2023-08-303,920.004,170.003,920.004,090.002,286.055,230,700
2023-08-293,950.004,010.003,910.003,920.002,191.03582,100
2023-08-283,900.003,960.003,900.003,950.002,207.80565,900
2023-08-253,970.003,970.003,870.003,890.002,174.271,082,400
2023-08-243,980.004,000.003,930.003,970.002,218.981,031,000
2023-08-234,030.004,060.003,970.003,980.002,224.571,741,600
2023-08-224,050.004,070.003,990.004,030.002,252.521,838,700
2023-08-213,950.004,070.003,880.004,030.002,252.522,792,400
2023-08-183,840.003,930.003,820.003,900.002,179.861,781,800
2023-08-163,820.003,850.003,790.003,840.002,146.32602,100
2023-08-153,800.003,850.003,790.003,820.002,135.14670,400
2023-08-143,790.003,820.003,750.003,790.002,118.37657,900
2023-08-113,840.003,840.003,760.003,790.002,118.37485,800
2023-08-103,830.003,860.003,820.003,840.002,146.32644,400
2023-08-093,810.003,860.003,800.003,810.002,129.55437,400
2023-08-083,810.003,880.003,800.003,810.002,129.55829,500
2023-08-073,770.003,810.003,760.003,810.002,129.55501,700
2023-08-043,770.003,790.003,720.003,760.002,101.60331,600
← NewerPage 13 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.