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
2022-02-043,250.003,250.003,100.003,160.001,147.05102,200
2022-02-033,240.003,260.003,200.003,240.001,176.0963,900
2022-02-023,290.003,400.003,230.003,240.001,176.09107,400
2022-01-313,330.003,420.003,100.003,290.001,194.24105,300
2022-01-283,260.003,330.003,260.003,330.001,208.7642,700
2022-01-273,400.003,450.003,170.003,260.001,183.35188,300
2022-01-263,590.003,600.003,380.003,400.001,234.17229,900
2022-01-253,690.003,780.003,570.003,570.001,295.88222,700
2022-01-243,750.003,990.003,690.003,690.001,339.44181,800
2022-01-213,740.003,790.003,630.003,760.001,364.8531,000
2022-01-203,640.003,800.003,570.003,740.001,357.5978,400
2022-01-193,800.003,800.003,650.003,650.001,324.9272,400
2022-01-183,870.004,000.003,770.003,800.001,379.37133,200
2022-01-173,740.004,000.003,740.003,860.001,401.15102,800
2022-01-143,500.004,000.003,300.003,740.001,357.59247,000
2022-01-133,790.003,790.003,540.003,540.001,284.9989,400
2022-01-124,050.004,070.003,800.003,800.001,379.3774,400
2022-01-114,240.004,240.004,080.004,080.001,481.0024,100
2022-01-104,450.004,460.004,370.004,380.001,463.24438,500
2022-01-074,400.004,460.004,400.004,430.001,479.95203,100
2022-01-064,500.004,630.004,350.004,400.001,469.93538,000
2022-01-054,360.004,700.004,330.004,500.001,503.33430,800
2022-01-044,430.004,550.004,300.004,320.001,443.20282,400
2022-01-034,200.005,000.004,120.004,430.001,479.95310,400
2021-12-304,000.004,120.003,960.004,090.001,366.3697,700
2021-12-293,900.004,000.003,900.004,000.001,336.3039,200
2021-12-283,900.003,910.003,830.003,900.001,302.8914,900
2021-12-273,860.004,000.003,810.003,850.001,286.1920,600
2021-12-243,800.003,900.003,790.003,860.001,289.5323,400
2021-12-233,700.003,890.003,610.003,790.001,266.1428,900
2021-12-223,830.003,940.003,700.003,720.001,242.7637,400
2021-12-213,850.003,850.003,710.003,830.001,279.5016,700
2021-12-203,570.003,950.003,570.003,760.001,256.1232,900
2021-12-173,700.003,700.003,520.003,570.001,192.6479,600
2021-12-163,750.003,750.003,610.003,700.001,236.0723,600
2021-12-153,870.003,870.003,650.003,740.001,249.4442,700
2021-12-143,940.003,950.003,670.003,830.001,279.5047,300
2021-12-133,390.004,000.003,310.003,940.001,316.2581,300
2021-12-103,250.003,390.003,250.003,390.001,132.5150,800
2021-12-093,310.003,370.003,250.003,250.001,085.7419,200
2021-12-083,170.003,390.003,100.003,310.001,105.7970,600
2021-12-073,200.003,200.003,100.003,170.001,059.018,300
2021-12-063,150.003,200.003,060.003,160.001,055.6726,500
2021-12-033,150.003,150.003,100.003,150.001,052.3312,000
2021-12-023,100.003,200.003,020.003,160.001,055.6732,600
2021-12-013,130.003,160.003,000.003,130.001,045.6546,400
2021-11-303,240.003,240.003,090.003,130.001,045.6524,900
2021-11-293,240.003,240.003,040.003,150.001,052.3334,900
2021-11-263,150.003,400.003,100.003,240.001,082.4090,400
2021-11-253,110.003,160.003,100.003,150.001,052.3323,700
2021-11-243,120.003,150.003,120.003,140.001,048.9921,000
2021-11-233,130.003,160.003,050.003,120.001,042.3152,400
2021-11-223,110.003,150.003,060.003,130.001,045.6510,700
2021-11-193,100.003,160.003,040.003,110.001,038.9751,600
2021-11-183,100.003,170.002,960.003,100.001,035.6350,600
2021-11-172,960.003,200.002,960.003,090.001,032.2965,100
2021-11-162,980.003,050.002,900.002,960.00988.8663,600
2021-11-153,140.003,140.002,960.003,050.001,018.93168,900
2021-11-123,200.003,260.002,960.003,140.001,048.99283,100
2021-11-112,590.003,200.002,570.003,180.001,062.36472,000
← NewerPage 20 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.