Baramulti Suksessarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,284.26 | 0 |
| 2026-04-30 | 4,020.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,284.26 | 474,000 |
| 2026-04-29 | 3,990.00 | 4,020.00 | 3,990.00 | 4,010.00 | 3,309.01 | 222,200 |
| 2026-04-28 | 4,010.00 | 4,030.00 | 3,990.00 | 3,990.00 | 3,292.51 | 543,400 |
| 2026-04-27 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 3,309.01 | 335,500 |
| 2026-04-24 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 3,317.27 | 458,600 |
| 2026-04-23 | 4,040.00 | 4,050.00 | 4,020.00 | 4,020.00 | 3,317.27 | 247,400 |
| 2026-04-22 | 4,020.00 | 4,040.00 | 4,010.00 | 4,040.00 | 3,333.77 | 410,300 |
| 2026-04-21 | 4,020.00 | 4,030.00 | 4,010.00 | 4,020.00 | 3,317.27 | 303,300 |
| 2026-04-20 | 4,030.00 | 4,040.00 | 4,000.00 | 4,020.00 | 3,317.27 | 317,700 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 406.1609 IDR |
| 2026-06-25 | 486.1300 IDR |
| 2026-01-05 | 127.4145 IDR |
| 2025-11-13 | 222.5874 IDR |
| 2025-06-18 | 123.8200 IDR |
| 2025-01-10 | 154.3900 IDR |
| 2024-11-06 | 179.1900 IDR |
| 2024-07-03 | 345.1500 IDR |
| 2024-01-08 | 118.3948 IDR |
| 2023-09-15 | 349.9331 IDR |
| 2023-06-06 | 341.4027 IDR |
| 2022-12-23 | 580.5913 IDR |
| 2022-09-22 | 567.1317 IDR |
| 2022-05-18 | 411.0453 IDR |
| 2022-01-11 | 348.9240 IDR |
| 2021-09-23 | 212.5511 IDR |
| 2021-05-21 | 222.7709 IDR |
| 2020-07-01 | 57.1221 IDR |
| 2019-04-10 | 53.8849 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.