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
2023-01-254,240.004,240.004,140.004,150.002,093.97903,900
2023-01-244,290.004,290.004,210.004,240.002,139.38769,300
2023-01-204,190.004,300.004,180.004,290.002,164.611,315,800
2023-01-194,080.004,180.004,070.004,180.002,109.11839,900
2023-01-184,000.004,120.004,000.004,080.002,058.65875,400
2023-01-173,970.004,030.003,850.004,000.002,018.291,205,200
2023-01-164,020.004,030.003,960.004,000.002,018.29752,500
2023-01-133,990.004,050.003,990.004,010.002,023.33585,300
2023-01-124,040.004,040.003,960.003,990.002,013.241,440,900
2023-01-114,060.004,130.004,020.004,070.002,053.61672,500
2023-01-104,000.004,070.003,950.004,060.002,048.561,553,600
2023-01-094,130.004,140.003,990.004,000.002,018.291,653,800
2023-01-063,930.004,230.003,900.004,110.002,073.791,543,300
2023-01-054,160.004,160.003,870.003,930.001,982.974,195,500
2023-01-044,290.004,300.004,160.004,160.002,099.022,167,900
2023-01-034,310.004,350.004,280.004,290.002,164.61638,400
2023-01-024,340.004,380.004,300.004,310.002,174.701,025,000
2022-12-304,280.004,410.004,280.004,340.002,189.842,242,000
2022-12-294,180.004,310.004,150.004,280.002,159.571,943,500
2022-12-284,230.004,230.004,150.004,170.002,104.061,860,300
2022-12-274,310.004,310.004,160.004,230.002,134.343,228,300
2022-12-264,540.004,540.004,320.004,320.002,179.755,384,500
2022-12-234,640.004,640.004,640.004,640.002,341.21649,000
2022-12-225,000.005,025.004,920.004,980.002,219.828,582,300
2022-12-214,960.005,025.004,940.004,990.002,224.284,964,800
2022-12-205,025.005,050.004,900.004,950.002,206.456,166,300
2022-12-195,075.005,100.004,990.005,025.002,239.884,001,600
2022-12-165,250.005,325.004,980.005,075.002,262.167,613,100
2022-12-155,150.005,325.005,100.005,250.002,340.1711,645,200
2022-12-144,670.005,075.004,670.005,050.002,251.029,222,800
2022-12-134,680.004,700.004,590.004,660.002,077.181,786,000
2022-12-124,400.004,680.004,400.004,660.002,077.182,773,000
2022-12-094,450.004,470.004,380.004,400.001,961.282,001,800
2022-12-084,460.004,490.004,360.004,450.001,983.571,490,900
2022-12-074,490.004,540.004,420.004,460.001,988.031,328,800
2022-12-064,510.004,580.004,450.004,500.002,005.861,288,800
2022-12-054,560.004,610.004,500.004,520.002,014.771,703,400
2022-12-024,550.004,590.004,430.004,540.002,023.691,813,200
2022-12-014,400.004,590.004,400.004,590.002,045.983,364,300
2022-11-304,420.004,430.004,360.004,380.001,952.371,531,400
2022-11-294,310.004,400.004,310.004,380.001,952.371,903,500
2022-11-284,330.004,450.004,270.004,280.001,907.802,243,800
2022-11-254,200.004,300.004,120.004,270.001,903.342,060,400
2022-11-244,330.004,360.004,160.004,200.001,872.141,496,300
2022-11-234,260.004,430.004,260.004,340.001,934.542,171,600
2022-11-224,120.004,290.004,120.004,290.001,912.252,617,400
2022-11-214,000.004,160.003,980.004,110.001,832.022,171,600
2022-11-183,970.003,990.003,920.003,980.001,774.071,025,500
2022-11-174,100.004,100.003,950.003,960.001,765.162,011,700
2022-11-163,910.004,110.003,910.004,080.001,818.653,492,200
2022-11-153,870.003,960.003,840.003,900.001,738.412,047,300
2022-11-143,900.003,920.003,820.003,870.001,725.042,027,600
2022-11-113,760.003,960.003,750.003,870.001,725.042,367,700
2022-11-103,950.003,990.003,740.003,770.001,680.464,509,500
2022-11-094,080.004,090.004,010.004,020.001,791.901,638,400
2022-11-084,170.004,170.004,050.004,080.001,818.651,069,900
2022-11-074,130.004,220.004,080.004,170.001,858.761,510,700
2022-11-044,150.004,200.003,940.004,140.001,845.395,568,000
2022-11-034,360.004,380.004,150.004,180.001,863.224,392,300
2022-11-024,360.004,400.004,330.004,350.001,939.001,219,500
← NewerPage 16 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.