Pro 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
2025-11-043,970.004,150.003,970.004,100.003,103.003,800,800
2025-11-033,970.003,990.003,950.003,970.003,004.61727,400
2025-10-313,960.003,970.003,930.003,970.003,004.61556,000
2025-10-304,010.004,060.003,910.003,960.002,997.043,234,200
2025-10-294,000.004,020.003,990.004,010.003,034.88638,500
2025-10-283,990.004,000.003,980.004,000.003,027.31228,900
2025-10-273,990.004,000.003,960.003,990.003,019.75747,600
2025-10-243,980.004,010.003,980.003,990.003,019.75585,200
2025-10-233,930.003,990.003,920.003,980.003,012.18596,900
2025-10-223,910.003,930.003,900.003,930.002,974.34329,600
2025-10-213,890.003,920.003,880.003,910.002,959.20463,400
2025-10-203,870.003,900.003,860.003,890.002,944.06223,500
2025-10-173,880.003,890.003,860.003,870.002,928.93391,900
2025-10-163,880.003,900.003,860.003,880.002,936.49555,200
2025-10-153,880.003,890.003,870.003,880.002,936.49414,400
2025-10-143,910.003,910.003,880.003,880.002,936.49462,100
2025-10-133,870.003,910.003,870.003,900.002,951.63540,200
2025-10-103,880.003,890.003,870.003,870.002,928.93415,000
2025-10-093,880.003,890.003,870.003,880.002,936.49367,400
2025-10-083,890.003,890.003,870.003,880.002,936.49348,200
2025-10-073,900.003,910.003,880.003,890.002,944.06407,400
2025-10-063,890.003,900.003,880.003,900.002,951.63526,000
2025-10-033,890.003,910.003,880.003,890.002,944.06604,800
2025-10-023,910.003,910.003,890.003,910.002,959.20393,200
2025-10-013,910.003,930.003,900.003,910.002,959.20185,400
2025-09-303,910.003,930.003,900.003,910.002,959.20205,700
2025-09-293,920.003,920.003,900.003,910.002,959.20450,000
2025-09-263,910.003,920.003,890.003,920.002,966.77340,100
2025-09-253,920.003,920.003,890.003,910.002,959.20368,500
2025-09-243,920.003,920.003,900.003,910.002,959.20360,400
2025-09-233,910.003,930.003,880.003,910.002,959.20954,700
2025-09-223,930.003,930.003,900.003,910.002,959.20542,700
2025-09-193,920.003,930.003,910.003,930.002,974.34238,600
2025-09-183,950.003,950.003,900.003,920.002,966.77223,900
2025-09-173,950.003,950.003,920.003,950.002,989.47249,800
2025-09-163,930.003,950.003,930.003,950.002,989.47247,100
2025-09-153,930.003,960.003,920.003,930.002,974.34347,700
2025-09-123,910.003,940.003,910.003,930.002,974.34253,600
2025-09-113,920.003,930.003,900.003,920.002,966.77499,100
2025-09-103,900.003,930.003,900.003,920.002,966.77164,900
2025-09-093,930.003,940.003,890.003,910.002,959.20827,100
2025-09-083,970.003,970.003,930.003,940.002,981.90532,900
2025-09-053,970.003,970.003,970.003,970.003,004.610
2025-09-043,960.003,980.003,940.003,970.003,004.61323,400
2025-09-033,960.003,980.003,950.003,960.002,997.04254,900
2025-09-023,930.003,980.003,930.003,960.002,997.04366,200
2025-09-013,900.003,960.003,820.003,930.002,974.341,075,700
2025-08-294,010.004,020.003,930.003,980.003,012.181,410,100
2025-08-283,900.004,040.003,900.004,010.003,034.881,665,900
2025-08-273,920.003,930.003,900.003,910.002,959.20367,200
2025-08-263,910.003,920.003,900.003,920.002,966.77343,800
2025-08-253,910.003,930.003,890.003,900.002,951.63534,600
2025-08-223,920.003,920.003,860.003,910.002,959.20559,500
2025-08-213,900.003,920.003,900.003,910.002,959.20266,800
2025-08-203,900.003,910.003,890.003,900.002,951.63259,800
2025-08-193,900.003,910.003,890.003,900.002,951.63391,000
2025-08-183,890.003,890.003,890.003,890.002,944.060
2025-08-153,910.003,920.003,890.003,890.002,944.06471,600
2025-08-143,910.003,920.003,900.003,910.002,959.20468,000
2025-08-133,910.003,920.003,900.003,900.002,951.63535,700
← NewerPage 5 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.