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
2026-01-273,940.003,940.003,890.003,920.003,234.75688,100
2026-01-263,930.003,940.003,910.003,940.003,251.25515,200
2026-01-233,940.003,940.003,910.003,930.003,243.00617,800
2026-01-223,920.003,940.003,920.003,940.003,251.25323,100
2026-01-213,950.003,960.003,910.003,930.003,243.00765,900
2026-01-203,930.003,950.003,930.003,950.003,259.50515,500
2026-01-193,930.003,940.003,920.003,930.003,243.00462,600
2026-01-163,930.003,930.003,930.003,930.003,243.000
2026-01-153,900.003,930.003,900.003,930.003,243.00748,700
2026-01-143,900.003,910.003,890.003,910.003,226.50332,400
2026-01-133,910.003,910.003,890.003,900.003,218.24384,900
2026-01-123,900.003,920.003,890.003,900.003,218.24445,200
2026-01-093,930.003,930.003,890.003,900.003,218.24408,500
2026-01-083,890.003,940.003,890.003,930.003,243.00484,600
2026-01-073,910.003,910.003,880.003,890.003,209.99401,400
2026-01-063,900.003,910.003,880.003,910.003,226.50640,600
2026-01-053,850.003,900.003,840.003,900.003,218.241,633,400
2026-01-024,020.004,050.004,000.004,010.003,203.872,283,900
2026-01-014,020.004,020.004,020.004,020.003,211.860
2025-12-314,020.004,020.004,020.004,020.003,211.860
2025-12-303,970.004,020.003,960.004,020.003,211.861,543,600
2025-12-293,940.003,980.003,940.003,970.003,171.91748,400
2025-12-263,940.003,940.003,940.003,940.003,147.950
2025-12-253,940.003,940.003,940.003,940.003,147.950
2025-12-243,950.003,950.003,930.003,940.003,147.95408,400
2025-12-233,960.003,960.003,940.003,950.003,155.94384,400
2025-12-223,980.004,000.003,950.003,960.003,163.92915,900
2025-12-193,920.004,010.003,900.003,970.003,171.911,868,400
2025-12-183,900.003,920.003,900.003,920.003,131.97289,100
2025-12-173,860.003,930.003,860.003,900.003,115.99314,700
2025-12-163,860.003,870.003,850.003,860.003,084.03261,500
2025-12-153,870.003,870.003,860.003,860.003,084.03430,100
2025-12-123,860.003,870.003,850.003,870.003,092.02436,800
2025-12-113,880.003,880.003,860.003,860.003,084.03517,700
2025-12-103,870.003,890.003,870.003,870.003,092.02387,300
2025-12-093,890.003,900.003,870.003,870.003,092.02679,600
2025-12-083,890.003,900.003,870.003,890.003,108.00602,100
2025-12-053,900.003,900.003,890.003,890.003,108.00310,300
2025-12-043,890.003,900.003,880.003,900.003,115.99311,100
2025-12-033,900.003,900.003,890.003,890.003,108.00239,400
2025-12-023,890.003,900.003,880.003,890.003,108.00320,800
2025-12-013,900.003,910.003,880.003,890.003,108.00592,900
2025-11-283,900.003,910.003,890.003,900.003,115.99469,800
2025-11-273,910.003,910.003,890.003,900.003,115.99564,300
2025-11-263,920.003,930.003,900.003,910.003,123.98699,900
2025-11-253,940.003,940.003,920.003,930.003,139.96345,400
2025-11-243,940.003,950.003,920.003,940.003,147.95343,400
2025-11-213,930.003,960.003,920.003,940.003,147.95350,500
2025-11-203,930.003,940.003,910.003,930.003,139.96272,000
2025-11-193,920.003,940.003,920.003,920.003,131.97341,100
2025-11-183,920.003,930.003,910.003,920.003,131.97355,200
2025-11-173,920.003,940.003,910.003,920.003,131.97646,400
2025-11-143,970.003,980.003,920.003,920.003,131.97965,200
2025-11-133,990.004,000.003,950.003,980.003,179.902,992,400
2025-11-124,200.004,220.004,190.004,220.003,193.823,452,800
2025-11-114,200.004,210.004,150.004,190.003,171.111,973,700
2025-11-104,220.004,240.004,190.004,200.003,178.681,671,600
2025-11-074,180.004,210.004,180.004,210.003,186.251,950,700
2025-11-064,170.004,190.004,160.004,180.003,163.541,546,400
2025-11-054,130.004,190.004,120.004,170.003,155.983,035,800
← NewerPage 4 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.