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
2026-05-013,980.003,980.003,980.003,980.003,284.260
2026-04-304,020.004,020.003,980.003,980.003,284.26474,000
2026-04-293,990.004,020.003,990.004,010.003,309.01222,200
2026-04-284,010.004,030.003,990.003,990.003,292.51543,400
2026-04-274,020.004,030.004,000.004,010.003,309.01335,500
2026-04-244,030.004,030.004,000.004,020.003,317.27458,600
2026-04-234,040.004,050.004,020.004,020.003,317.27247,400
2026-04-224,020.004,040.004,010.004,040.003,333.77410,300
2026-04-214,020.004,030.004,010.004,020.003,317.27303,300
2026-04-204,030.004,040.004,000.004,020.003,317.27317,700
2026-04-174,020.004,030.004,000.004,030.003,325.52365,300
2026-04-164,030.004,030.004,010.004,020.003,317.27244,900
2026-04-154,040.004,050.004,020.004,030.003,325.52440,100
2026-04-144,050.004,050.004,020.004,040.003,333.77400,900
2026-04-134,030.004,060.004,030.004,050.003,342.02328,400
2026-04-104,030.004,040.004,010.004,030.003,325.52199,300
2026-04-094,020.004,030.004,000.004,030.003,325.52267,200
2026-04-084,030.004,030.004,000.004,020.003,317.27523,200
2026-04-074,050.004,050.004,010.004,030.003,325.52394,800
2026-04-064,080.004,090.004,010.004,050.003,342.02746,000
2026-04-024,090.004,100.004,070.004,090.003,375.03375,100
2026-04-014,110.004,110.004,070.004,090.003,375.03617,400
2026-03-314,110.004,140.004,110.004,110.003,391.53729,300
2026-03-304,100.004,120.004,090.004,110.003,391.53889,000
2026-03-274,090.004,100.004,070.004,100.003,383.28749,400
2026-03-264,140.004,150.004,070.004,090.003,375.03991,700
2026-03-253,980.004,110.003,970.004,110.003,391.532,422,800
2026-03-173,970.003,980.003,950.003,980.003,284.26266,200
2026-03-163,960.003,970.003,920.003,970.003,276.01629,800
2026-03-133,970.003,990.003,940.003,960.003,267.76457,400
2026-03-123,960.003,990.003,940.003,970.003,276.01501,500
2026-03-113,970.003,980.003,960.003,960.003,267.76414,100
2026-03-103,950.003,970.003,910.003,970.003,276.01512,400
2026-03-093,990.003,990.003,930.003,950.003,259.501,013,000
2026-03-063,960.003,990.003,960.003,990.003,292.51513,900
2026-03-053,950.003,970.003,940.003,960.003,267.76317,900
2026-03-044,030.004,050.003,940.003,950.003,259.501,641,000
2026-03-033,970.004,030.003,960.004,020.003,317.271,864,100
2026-03-023,920.003,940.003,900.003,940.003,251.251,003,200
2026-02-273,920.003,920.003,900.003,920.003,234.75217,600
2026-02-263,920.003,920.003,900.003,920.003,234.75311,300
2026-02-253,920.003,920.003,900.003,920.003,234.75197,600
2026-02-243,920.003,920.003,900.003,920.003,234.75308,200
2026-02-233,910.003,920.003,910.003,920.003,234.75213,700
2026-02-203,920.003,920.003,900.003,910.003,226.50207,800
2026-02-193,910.003,920.003,900.003,920.003,234.75446,900
2026-02-183,910.003,910.003,890.003,910.003,226.50242,300
2026-02-133,920.003,920.003,890.003,910.003,226.50179,200
2026-02-123,910.003,920.003,890.003,920.003,234.75321,900
2026-02-113,900.003,910.003,890.003,910.003,226.50403,300
2026-02-103,890.003,900.003,870.003,900.003,218.24283,400
2026-02-093,890.003,900.003,870.003,890.003,209.99252,700
2026-02-063,890.003,900.003,880.003,890.003,209.99297,400
2026-02-053,890.003,900.003,880.003,900.003,218.24378,800
2026-02-043,880.003,890.003,870.003,890.003,209.99532,600
2026-02-033,880.003,890.003,870.003,880.003,201.74503,000
2026-02-023,910.003,920.003,860.003,880.003,201.74842,300
2026-01-303,890.003,920.003,880.003,910.003,226.50386,300
2026-01-293,880.003,890.003,790.003,880.003,201.741,856,300
2026-01-283,920.003,920.003,870.003,890.003,209.991,346,400
← NewerPage 3 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.