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
2022-05-124,710.004,820.004,710.004,740.001,720.583,517,200
2022-05-114,730.004,790.004,640.004,740.001,720.585,873,300
2022-05-104,770.004,810.004,470.004,720.001,713.326,133,300
2022-05-095,050.005,075.004,680.004,770.001,731.478,997,600
2022-04-284,530.005,050.004,530.005,025.001,824.034,953,100
2022-04-274,320.004,520.004,320.004,520.001,640.723,529,200
2022-04-264,320.004,410.004,270.004,330.001,571.752,128,200
2022-04-254,280.004,350.004,250.004,320.001,568.121,946,900
2022-04-224,310.004,380.004,200.004,290.001,557.231,883,900
2022-04-214,200.004,300.004,080.004,290.001,557.232,501,000
2022-04-204,460.004,650.004,170.004,200.001,524.568,328,000
2022-04-194,330.004,430.004,220.004,430.001,608.052,797,900
2022-04-184,420.004,440.004,280.004,330.001,571.752,902,300
2022-04-144,490.004,500.004,330.004,410.001,600.791,346,800
2022-04-134,270.004,470.004,270.004,420.001,604.421,801,700
2022-04-124,350.004,370.004,140.004,270.001,549.971,701,200
2022-04-114,350.004,540.004,320.004,350.001,579.013,012,400
2022-04-084,410.004,470.004,280.004,350.001,579.014,286,600
2022-04-074,150.004,430.004,090.004,420.001,604.425,043,600
2022-04-063,990.004,180.003,980.004,090.001,484.633,861,900
2022-04-054,020.004,090.003,940.003,980.001,444.703,111,900
2022-04-043,850.004,040.003,850.004,010.001,455.593,682,200
2022-04-013,750.003,980.003,710.003,850.001,397.524,150,000
2022-03-313,700.003,830.003,700.003,750.001,361.221,580,400
2022-03-303,800.003,800.003,660.003,680.001,335.812,268,200
2022-03-293,830.003,970.003,720.003,800.001,379.372,529,700
2022-03-283,630.003,840.003,630.003,820.001,386.633,759,700
2022-03-253,600.003,650.003,550.003,610.001,310.401,961,900
2022-03-243,470.003,620.003,470.003,600.001,306.771,790,000
2022-03-233,730.003,770.003,420.003,500.001,270.475,051,600
2022-03-223,440.003,920.003,400.003,670.001,332.184,659,700
2022-03-213,020.003,400.003,020.003,380.001,226.916,663,100
2022-03-182,900.002,930.002,880.002,930.001,063.56389,700
2022-03-172,900.002,920.002,840.002,880.001,045.41427,700
2022-03-162,830.002,900.002,820.002,880.001,045.41422,600
2022-03-152,860.002,890.002,790.002,830.001,027.261,514,300
2022-03-142,970.002,990.002,870.002,870.001,041.781,316,700
2022-03-112,980.003,000.002,910.002,970.001,078.08804,600
2022-03-103,000.003,000.002,820.002,980.001,081.711,144,500
2022-03-093,000.003,010.002,920.002,980.001,081.711,395,300
2022-03-083,170.003,200.002,940.003,000.001,088.972,822,000
2022-03-073,040.003,300.003,040.003,150.001,143.426,089,800
2022-03-042,890.002,990.002,890.002,950.001,070.826,260,300
2022-03-022,960.002,980.002,830.002,880.001,045.412,205,700
2022-03-013,000.003,030.002,860.002,900.001,052.672,534,700
2022-02-253,030.003,140.002,930.002,950.001,070.821,814,600
2022-02-242,900.003,090.002,830.002,950.001,070.823,013,200
2022-02-232,700.002,940.002,700.002,870.001,041.781,709,700
2022-02-222,750.002,780.002,690.002,700.00980.08415,500
2022-02-212,820.002,870.002,680.002,720.00987.34631,200
2022-02-182,840.002,890.002,750.002,820.001,023.63388,700
2022-02-172,900.002,970.002,780.002,850.001,034.52370,000
2022-02-162,900.002,940.002,800.002,900.001,052.67446,900
2022-02-152,980.003,010.002,870.002,900.001,052.67289,500
2022-02-143,030.003,070.002,880.002,980.001,081.71393,600
2022-02-113,030.003,060.002,970.003,020.001,096.23104,400
2022-02-103,140.003,140.003,000.003,000.001,088.97182,500
2022-02-093,120.003,200.003,070.003,130.001,136.16370,000
2022-02-083,170.003,180.003,100.003,120.001,132.5386,100
2022-02-073,160.003,200.003,100.003,160.001,147.05113,900
← NewerPage 19 of 21 · 1,215 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.