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
2023-08-033,730.003,820.003,700.003,710.002,073.66661,600
2023-08-023,750.003,770.003,620.003,730.002,084.84805,100
2023-08-013,770.003,790.003,650.003,740.002,090.431,003,600
2023-07-313,830.003,850.003,710.003,770.002,107.19943,100
2023-07-283,830.003,840.003,770.003,830.002,140.73751,600
2023-07-273,880.003,890.003,820.003,830.002,140.73764,400
2023-07-263,850.003,900.003,820.003,880.002,168.68559,000
2023-07-253,880.003,910.003,830.003,840.002,146.32689,100
2023-07-243,790.003,920.003,790.003,870.002,163.091,352,800
2023-07-213,770.003,810.003,740.003,770.002,107.19681,200
2023-07-203,720.003,780.003,720.003,770.002,107.19604,900
2023-07-183,760.003,780.003,700.003,720.002,079.25679,600
2023-07-173,740.003,820.003,700.003,760.002,101.601,078,000
2023-07-143,600.003,760.003,580.003,730.002,084.841,368,900
2023-07-133,600.003,610.003,490.003,600.002,012.17568,500
2023-07-123,630.003,630.003,590.003,600.002,012.17520,700
2023-07-113,610.003,630.003,590.003,620.002,023.35277,000
2023-07-103,590.003,650.003,580.003,610.002,017.76530,400
2023-07-073,580.003,600.003,550.003,590.002,006.59353,000
2023-07-063,600.003,650.003,550.003,600.002,012.17874,500
2023-07-053,490.003,630.003,490.003,600.002,012.17952,800
2023-07-043,440.003,540.003,420.003,490.001,950.69751,900
2023-07-033,360.003,460.003,360.003,430.001,917.16475,800
2023-06-273,310.003,370.003,300.003,350.001,872.44425,000
2023-06-263,300.003,330.003,270.003,300.001,844.49331,100
2023-06-233,330.003,340.003,280.003,290.001,838.90617,900
2023-06-223,340.003,340.003,300.003,320.001,855.67522,200
2023-06-213,340.003,360.003,330.003,340.001,866.85359,100
2023-06-203,400.003,410.003,330.003,340.001,866.85656,300
2023-06-193,430.003,450.003,380.003,390.001,894.80626,800
2023-06-163,480.003,490.003,400.003,430.001,917.16612,000
2023-06-153,420.003,480.003,400.003,480.001,945.10271,600
2023-06-143,490.003,510.003,350.003,410.001,905.981,006,000
2023-06-133,480.003,530.003,470.003,490.001,950.69200,700
2023-06-123,440.003,570.003,430.003,480.001,945.10597,200
2023-06-093,350.003,430.003,350.003,430.001,917.16455,200
2023-06-083,290.003,380.003,290.003,330.001,861.26536,300
2023-06-073,270.003,340.003,240.003,290.001,838.90403,700
2023-06-063,510.003,510.003,130.003,270.001,827.731,340,300
2023-06-053,600.003,670.003,500.003,510.001,771.052,872,400
2023-05-313,680.003,690.003,560.003,590.001,811.411,616,900
2023-05-303,690.003,710.003,670.003,680.001,856.821,071,600
2023-05-293,750.003,750.003,650.003,680.001,856.821,558,300
2023-05-263,720.003,760.003,670.003,690.001,861.87920,300
2023-05-253,800.003,830.003,660.003,710.001,871.961,193,400
2023-05-243,730.003,980.003,510.003,790.001,912.333,192,500
2023-05-233,610.003,770.003,610.003,720.001,877.01973,200
2023-05-223,630.003,630.003,390.003,610.001,821.501,818,000
2023-05-193,890.003,930.003,630.003,630.001,831.602,318,900
2023-05-173,980.003,990.003,860.003,900.001,967.831,290,700
2023-05-163,990.004,010.003,970.003,980.002,008.20337,200
2023-05-154,010.004,020.003,970.003,990.002,013.24431,700
2023-05-123,990.004,000.003,970.004,000.002,018.29284,800
2023-05-114,080.004,080.003,990.004,000.002,018.29672,900
2023-05-104,020.004,080.004,010.004,080.002,058.65642,700
2023-05-094,000.004,020.003,990.004,020.002,028.38246,900
2023-05-083,950.004,000.003,950.003,990.002,013.24416,300
2023-05-054,010.004,010.003,930.003,950.001,993.06806,000
2023-05-044,000.004,040.003,970.004,000.002,018.29509,000
2023-05-034,000.004,080.003,970.004,000.002,018.291,167,300
← NewerPage 14 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.