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
2021-11-102,550.002,560.002,520.002,560.00855.2353,200
2021-11-092,540.002,560.002,520.002,550.00851.8918,900
2021-11-082,500.002,570.002,500.002,540.00848.5537,400
2021-11-052,520.002,570.002,500.002,530.00845.2119,800
2021-11-042,540.002,600.002,520.002,530.00845.2125,900
2021-11-032,520.002,550.002,450.002,530.00845.2117,900
2021-11-022,570.002,570.002,500.002,520.00841.8743,300
2021-11-012,560.002,580.002,500.002,570.00858.579,100
2021-10-292,530.002,600.002,490.002,580.00861.9130,600
2021-10-282,570.002,570.002,500.002,530.00845.2160,400
2021-10-272,570.002,570.002,520.002,570.00858.5742,100
2021-10-262,560.002,580.002,560.002,570.00858.5723,200
2021-10-252,600.002,630.002,520.002,580.00861.9190,600
2021-10-222,660.002,660.002,490.002,570.00858.5777,000
2021-10-212,750.002,750.002,570.002,670.00891.9875,000
2021-10-192,740.002,790.002,730.002,750.00918.7083,200
2021-10-182,610.002,770.002,610.002,740.00915.3697,500
2021-10-152,630.002,640.002,620.002,630.00878.6123,800
2021-10-142,640.002,640.002,550.002,630.00878.6143,900
← NewerPage 21 of 21 · 1,219 trading days

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.