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
2022-08-093,820.004,040.003,820.004,010.001,597.071,905,100
2022-08-083,910.003,910.003,760.003,820.001,521.40958,300
2022-08-053,840.003,910.003,750.003,910.001,557.251,305,100
2022-08-043,990.004,000.003,780.003,850.001,533.351,382,400
2022-08-033,920.004,050.003,900.003,990.001,589.111,364,500
2022-08-024,000.004,000.003,900.003,920.001,561.231,507,600
2022-08-014,040.004,070.003,850.003,990.001,589.112,364,500
2022-07-293,930.004,150.003,930.004,040.001,609.024,205,300
2022-07-283,900.003,980.003,830.003,930.001,565.214,967,000
2022-07-273,760.003,900.003,750.003,900.001,553.265,363,900
2022-07-263,650.003,760.003,640.003,750.001,493.521,943,200
2022-07-253,560.003,660.003,540.003,640.001,449.712,344,400
2022-07-223,530.003,590.003,440.003,550.001,413.871,074,500
2022-07-213,520.003,540.003,470.003,530.001,405.90875,200
2022-07-203,460.003,530.003,450.003,510.001,397.941,075,300
2022-07-193,340.003,450.003,300.003,440.001,370.06457,600
2022-07-183,300.003,390.003,300.003,340.001,330.23750,700
2022-07-153,420.003,450.003,380.003,390.001,350.15585,100
2022-07-143,410.003,490.003,360.003,450.001,374.04736,600
2022-07-133,460.003,500.003,400.003,410.001,358.111,728,500
2022-07-123,440.003,490.003,400.003,460.001,378.022,431,800
2022-07-113,320.003,450.003,320.003,440.001,370.062,827,900
2022-07-083,270.003,450.003,270.003,320.001,322.272,349,900
2022-07-073,220.003,270.003,190.003,260.001,298.371,597,600
2022-07-063,360.003,380.003,190.003,200.001,274.472,327,600
2022-07-053,220.003,430.003,210.003,380.001,346.162,280,900
2022-07-043,170.003,260.003,020.003,220.001,282.442,672,500
2022-07-013,310.003,320.003,160.003,170.001,262.533,902,300
2022-06-303,390.003,390.003,310.003,310.001,318.281,328,600
2022-06-293,420.003,420.003,350.003,390.001,350.15645,600
2022-06-283,310.003,380.003,310.003,370.001,342.18701,200
2022-06-273,400.003,410.003,300.003,300.001,314.302,797,300
2022-06-243,400.003,410.003,310.003,380.001,346.161,689,000
2022-06-233,430.003,490.003,290.003,350.001,334.211,677,800
2022-06-223,490.003,550.003,380.003,430.001,366.082,337,800
2022-06-213,380.003,520.003,370.003,470.001,382.012,801,000
2022-06-203,400.003,450.003,270.003,360.001,338.202,053,800
2022-06-173,420.003,500.003,320.003,400.001,354.132,557,300
2022-06-163,400.003,600.003,350.003,450.001,374.043,182,300
2022-06-153,600.003,640.003,350.003,350.001,334.216,964,600
2022-06-143,590.003,680.003,510.003,600.001,433.782,832,700
2022-06-133,690.003,690.003,520.003,600.001,433.785,312,300
2022-06-103,850.003,900.003,650.003,710.001,477.594,766,400
2022-06-093,940.003,950.003,850.003,860.001,537.331,777,600
2022-06-083,940.003,980.003,900.003,940.001,569.201,634,800
2022-06-074,100.004,100.003,940.003,950.001,573.183,607,400
2022-06-063,880.004,050.003,860.004,000.001,593.096,578,100
2022-06-033,740.003,970.003,720.003,860.001,537.3310,074,800
2022-06-023,630.003,750.003,590.003,710.001,477.597,060,400
2022-05-313,510.003,660.003,490.003,600.001,433.783,239,100
2022-05-303,650.003,700.003,470.003,510.001,397.944,406,200
2022-05-273,550.003,700.003,530.003,600.001,433.783,948,600
2022-05-253,670.003,700.003,500.003,550.001,413.876,047,100
2022-05-243,980.003,980.003,670.003,690.001,469.637,621,900
2022-05-234,020.004,100.003,880.003,880.001,545.303,643,500
2022-05-204,000.004,070.003,870.004,000.001,593.094,344,000
2022-05-194,220.004,220.004,020.004,020.001,601.068,102,000
2022-05-184,520.004,520.004,320.004,320.001,720.541,099,800
2022-05-174,570.004,680.004,470.004,640.001,684.2814,117,700
2022-05-134,790.004,820.004,410.004,520.001,640.7212,055,900
← NewerPage 18 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.