Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,300.004,310.004,260.004,270.003,950.31938,100
2026-07-234,290.004,320.004,290.004,300.003,978.071,287,300
2026-07-224,290.004,320.004,290.004,290.003,968.81536,100
2026-07-214,280.004,310.004,280.004,290.003,968.81497,300
2026-07-204,250.004,320.004,250.004,280.003,959.561,291,000
2026-07-174,270.004,280.004,240.004,250.003,931.81695,700
2026-07-164,310.004,340.004,270.004,270.003,950.31817,900
2026-07-154,270.004,320.004,240.004,310.003,987.32852,400
2026-07-144,220.004,340.004,220.004,260.003,941.061,644,100
2026-07-134,160.004,230.004,160.004,220.003,904.06934,100
2026-07-104,080.004,200.004,070.004,160.003,848.551,210,800
2026-07-094,060.004,080.004,060.004,070.003,765.29356,600
2026-07-084,040.004,080.004,030.004,060.003,756.03699,700
2026-07-074,040.004,050.004,010.004,040.003,737.53299,700
2026-07-064,030.004,060.004,010.004,030.003,728.28546,700
2026-07-034,010.004,040.004,000.004,030.003,728.28491,200
2026-07-023,970.004,030.003,970.004,000.003,700.53540,100
2026-07-013,950.003,980.003,930.003,960.003,663.52686,800
2026-06-303,980.003,980.003,930.003,960.003,663.521,035,300
2026-06-294,000.004,000.003,980.003,980.003,682.02769,300
2026-06-264,060.004,060.003,990.004,000.003,700.531,046,100
2026-06-253,980.004,070.003,950.004,060.003,756.033,255,300
2026-06-244,550.004,570.004,500.004,500.003,713.364,601,200
2026-06-234,550.004,560.004,530.004,550.003,754.623,037,400
2026-06-224,460.004,540.004,460.004,530.003,738.114,084,700
2026-06-194,390.004,480.004,390.004,450.003,672.103,302,400
2026-06-184,310.004,360.004,300.004,350.003,589.581,398,200
2026-06-174,300.004,380.004,290.004,300.003,548.322,463,100
2026-06-164,290.004,290.004,290.004,290.003,540.070
2026-06-154,050.004,300.004,050.004,290.003,540.073,162,200
2026-06-124,010.004,050.004,010.004,040.003,333.77374,600
2026-06-114,000.004,010.003,980.004,010.003,309.01608,100
2026-06-103,940.004,010.003,900.003,990.003,292.51714,600
2026-06-093,880.003,950.003,860.003,940.003,251.25400,800
2026-06-083,890.003,910.003,830.003,880.003,201.74812,000
2026-06-053,900.003,980.003,870.003,890.003,209.99511,300
2026-06-043,950.003,950.003,880.003,890.003,209.99520,900
2026-06-034,000.004,000.003,950.003,950.003,259.50443,900
2026-06-023,970.004,000.003,960.004,000.003,300.76418,900
2026-06-013,960.003,960.003,960.003,960.003,267.760
2026-05-293,960.003,980.003,960.003,960.003,267.76225,900
2026-05-283,960.003,960.003,960.003,960.003,267.760
2026-05-273,960.003,960.003,960.003,960.003,267.760
2026-05-263,980.003,990.003,960.003,960.003,267.76197,100
2026-05-253,960.003,990.003,930.003,980.003,284.26449,200
2026-05-223,870.004,000.003,850.003,960.003,267.76607,700
2026-05-213,930.003,930.003,870.003,880.003,201.74703,100
2026-05-203,980.003,990.003,930.003,940.003,251.25709,500
2026-05-194,000.004,020.003,970.003,980.003,284.26754,900
2026-05-184,000.004,010.003,980.004,000.003,300.76498,600
2026-05-154,000.004,000.004,000.004,000.003,300.760
2026-05-144,000.004,000.004,000.004,000.003,300.760
2026-05-134,010.004,010.003,990.004,000.003,300.76265,600
2026-05-123,980.004,010.003,980.004,010.003,309.01353,900
2026-05-114,010.004,010.003,980.004,000.003,300.76481,600
2026-05-084,020.004,030.004,010.004,010.003,309.01369,600
2026-05-074,010.004,030.004,000.004,020.003,317.27334,600
2026-05-064,020.004,030.004,000.004,010.003,309.01135,300
2026-05-053,990.004,030.003,990.004,020.003,317.27429,500
2026-05-043,980.004,010.003,980.004,010.003,309.01309,700
← NewerPage 2 of 21 · 1,217 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.