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
2023-05-024,140.004,140.003,900.003,970.002,003.152,016,900
2023-04-284,140.004,190.004,080.004,140.002,088.931,093,200
2023-04-274,070.004,160.004,050.004,140.002,088.931,751,600
2023-04-264,040.004,100.004,030.004,060.002,048.561,246,900
2023-04-183,990.004,040.003,970.004,030.002,033.42823,200
2023-04-173,970.003,990.003,950.003,990.002,013.24554,200
2023-04-143,980.003,990.003,970.003,970.002,003.15340,000
2023-04-133,960.004,000.003,950.003,980.002,008.20634,100
2023-04-123,990.004,000.003,950.003,960.001,998.10964,900
2023-04-113,960.004,000.003,960.003,980.002,008.20526,100
2023-04-104,010.004,020.003,950.003,960.001,998.101,092,200
2023-04-064,050.004,060.004,010.004,020.002,028.38639,800
2023-04-054,060.004,080.004,010.004,050.002,043.52694,500
2023-04-043,980.004,080.003,980.004,060.002,048.561,708,800
2023-04-033,940.003,960.003,920.003,960.001,998.101,022,800
2023-03-314,090.004,090.003,930.003,940.001,988.013,461,200
2023-03-304,130.004,150.004,080.004,090.002,063.70729,300
2023-03-294,090.004,150.004,070.004,130.002,083.881,031,200
2023-03-284,000.004,080.003,990.004,060.002,048.56808,500
2023-03-273,940.004,030.003,940.003,990.002,013.24527,300
2023-03-243,920.003,970.003,920.003,940.001,988.01314,200
2023-03-213,930.003,960.003,920.003,930.001,982.97339,100
2023-03-203,940.003,960.003,920.003,930.001,982.97297,600
2023-03-173,900.003,960.003,890.003,940.001,988.01471,900
2023-03-164,010.004,010.003,890.003,890.001,962.781,024,400
2023-03-154,010.004,020.003,980.004,000.002,018.29246,200
2023-03-144,100.004,100.003,980.003,990.002,013.24735,400
2023-03-134,010.004,050.004,000.004,030.002,033.42391,900
2023-03-104,020.004,030.004,000.004,020.002,028.38265,700
2023-03-093,930.004,030.003,920.004,020.002,028.38391,500
2023-03-083,970.004,010.003,920.003,990.002,013.24424,000
2023-03-074,110.004,110.003,970.003,970.002,003.151,427,100
2023-03-064,170.004,180.004,050.004,110.002,073.79765,500
2023-03-034,140.004,230.004,140.004,170.002,104.06888,500
2023-03-024,080.004,180.004,060.004,140.002,088.93943,400
2023-03-014,120.004,130.004,050.004,080.002,058.65693,400
2023-02-284,100.004,140.004,040.004,120.002,078.84950,900
2023-02-274,030.004,140.004,030.004,100.002,068.741,133,800
2023-02-243,970.004,040.003,970.004,030.002,033.42885,000
2023-02-233,920.003,980.003,920.003,970.002,003.15734,600
2023-02-223,920.003,960.003,920.003,920.001,977.92370,900
2023-02-213,950.003,970.003,910.003,920.001,977.92440,900
2023-02-203,940.003,950.003,900.003,950.001,993.06838,800
2023-02-173,950.003,950.003,920.003,940.001,988.01363,600
2023-02-163,960.003,980.003,940.003,950.001,993.06423,900
2023-02-153,920.003,970.003,920.003,960.001,998.10757,700
2023-02-143,910.003,920.003,880.003,910.001,972.88344,500
2023-02-133,890.003,940.003,890.003,910.001,972.88405,500
2023-02-103,940.003,950.003,850.003,890.001,962.781,591,000
2023-02-093,940.003,980.003,910.003,940.001,988.01591,100
2023-02-083,990.004,060.003,970.003,980.002,008.20628,800
2023-02-073,890.004,020.003,890.003,990.002,013.241,167,900
2023-02-063,970.003,980.003,870.003,880.001,957.741,687,000
2023-02-034,030.004,040.003,950.003,970.002,003.151,541,800
2023-02-024,060.004,080.004,020.004,030.002,033.42569,700
2023-02-014,050.004,080.004,030.004,050.002,043.52578,100
2023-01-314,070.004,080.004,000.004,060.002,048.56569,100
2023-01-304,060.004,140.004,060.004,090.002,063.70622,500
2023-01-274,030.004,110.004,030.004,070.002,053.61688,200
2023-01-264,090.004,090.004,010.004,030.002,033.421,369,300
← NewerPage 15 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.