Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-024,360.004,400.004,330.004,350.001,939.001,219,500
2022-11-014,500.004,510.004,350.004,350.001,939.002,981,800
2022-10-314,590.004,610.004,450.004,510.002,010.322,148,600
2022-10-284,640.004,650.004,560.004,590.002,045.981,001,400
2022-10-274,640.004,670.004,590.004,640.002,068.26583,000
2022-10-264,630.004,680.004,580.004,640.002,068.261,018,600
2022-10-254,680.004,690.004,560.004,640.002,068.261,015,600
2022-10-244,700.004,760.004,660.004,680.002,086.091,413,200
2022-10-214,660.004,720.004,630.004,700.002,095.011,321,400
2022-10-204,470.004,690.004,470.004,640.002,068.261,307,300
2022-10-194,480.004,510.004,450.004,460.001,988.03836,200
2022-10-184,600.004,650.004,460.004,480.001,996.941,190,500
2022-10-174,560.004,570.004,410.004,570.002,037.061,450,500
2022-10-144,570.004,600.004,550.004,560.002,032.60780,500
2022-10-134,610.004,670.004,560.004,590.002,045.98856,500
2022-10-124,510.004,630.004,510.004,570.002,037.061,511,300
2022-10-114,630.004,670.004,540.004,560.002,032.601,258,300
2022-10-104,800.004,820.004,580.004,630.002,063.812,750,900
2022-10-074,730.004,840.004,700.004,830.002,152.962,622,000
2022-10-064,710.004,750.004,660.004,720.002,103.921,787,400
2022-10-054,690.004,800.004,660.004,710.002,099.472,440,600
2022-10-044,530.004,680.004,530.004,670.002,081.642,670,000
2022-10-034,570.004,570.004,470.004,530.002,019.231,561,500
2022-09-304,510.004,600.004,300.004,540.002,023.692,625,600
2022-09-294,520.004,590.004,490.004,510.002,010.321,245,700
2022-09-284,630.004,640.004,520.004,520.002,014.771,371,700
2022-09-274,700.004,700.004,580.004,630.002,063.811,547,000
2022-09-264,730.004,730.004,440.004,620.002,059.354,953,500
2022-09-234,660.004,760.004,620.004,730.002,108.385,352,900
2022-09-224,960.004,960.004,960.004,960.002,210.90467,600
2022-09-215,400.005,450.005,200.005,325.002,120.807,999,800
2022-09-205,450.005,550.005,250.005,375.002,140.727,227,400
2022-09-195,650.005,700.005,400.005,475.002,180.546,282,000
2022-09-165,750.005,800.005,500.005,650.002,250.245,514,300
2022-09-155,500.005,800.005,475.005,725.002,280.117,132,700
2022-09-145,150.005,500.005,150.005,425.002,160.6310,684,600
2022-09-134,970.005,200.004,970.005,125.002,041.157,413,400
2022-09-124,700.005,250.004,650.004,970.001,979.427,639,400
2022-09-094,640.004,700.004,560.004,700.001,871.881,700,100
2022-09-084,660.004,670.004,610.004,630.001,844.001,897,800
2022-09-074,800.004,800.004,670.004,680.001,863.923,364,600
2022-09-064,670.004,790.004,670.004,770.001,899.763,345,900
2022-09-054,550.004,680.004,530.004,670.001,859.934,663,400
2022-09-024,500.004,600.004,500.004,550.001,812.142,716,900
2022-09-014,340.004,520.004,340.004,480.001,784.263,803,200
2022-08-314,350.004,370.004,300.004,340.001,728.501,963,100
2022-08-304,380.004,420.004,330.004,350.001,732.491,822,100
2022-08-294,370.004,390.004,280.004,370.001,740.452,364,200
2022-08-264,370.004,420.004,310.004,370.001,740.452,522,800
2022-08-254,450.004,450.004,360.004,370.001,740.451,650,700
2022-08-244,390.004,430.004,340.004,430.001,764.352,366,100
2022-08-234,280.004,420.004,260.004,400.001,752.402,690,700
2022-08-224,270.004,550.004,230.004,290.001,708.596,081,600
2022-08-194,050.004,130.004,030.004,130.001,644.871,322,600
2022-08-183,990.004,070.003,990.004,050.001,613.01945,300
2022-08-164,140.004,170.003,980.004,000.001,593.092,774,300
2022-08-154,160.004,190.004,120.004,140.001,648.851,869,400
2022-08-124,000.004,190.003,980.004,150.001,652.834,325,100
2022-08-114,010.004,100.003,970.004,000.001,593.093,366,200
2022-08-104,010.004,040.003,930.003,970.001,581.141,938,800
← NewerPage 17 of 21 · 1,219 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.