Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-133,910.003,920.003,900.003,900.002,951.63535,700
2025-08-123,900.003,920.003,900.003,900.002,951.63478,500
2025-08-113,910.003,930.003,900.003,900.002,951.63464,200
2025-08-083,900.003,930.003,890.003,900.002,951.63237,600
2025-08-073,930.003,940.003,900.003,900.002,951.63208,600
2025-08-063,890.003,920.003,890.003,920.002,966.77210,200
2025-08-053,900.003,920.003,890.003,890.002,944.06538,800
2025-08-043,920.003,920.003,900.003,900.002,951.63713,000
2025-08-013,900.003,950.003,900.003,920.002,966.77396,800
2025-07-313,940.003,950.003,900.003,900.002,951.63672,600
2025-07-303,940.003,970.003,940.003,940.002,981.90382,100
2025-07-293,970.003,980.003,930.003,930.002,974.34468,500
2025-07-283,940.003,970.003,930.003,930.002,974.34463,100
2025-07-253,980.003,980.003,930.003,930.002,974.34498,200
2025-07-244,000.004,010.003,940.003,970.003,004.611,035,500
2025-07-233,930.003,990.003,930.003,990.003,019.75393,100
2025-07-223,950.003,960.003,930.003,930.002,974.34471,700
2025-07-213,950.003,960.003,920.003,950.002,989.47411,100
2025-07-183,950.003,970.003,920.003,940.002,981.90580,900
2025-07-173,960.003,970.003,940.003,950.002,989.47374,900
2025-07-163,940.003,960.003,910.003,960.002,997.04428,000
2025-07-153,940.003,940.003,900.003,940.002,981.90328,500
2025-07-143,940.003,960.003,920.003,940.002,981.90514,500
2025-07-113,930.003,980.003,910.003,930.002,974.34894,500
2025-07-103,890.003,980.003,890.003,920.002,966.77496,700
2025-07-093,890.003,900.003,870.003,890.002,944.06306,200
2025-07-083,910.003,910.003,880.003,890.002,944.06389,300
2025-07-073,910.003,910.003,880.003,910.002,959.20401,700
2025-07-043,900.003,920.003,890.003,910.002,959.20360,700
2025-07-033,900.003,920.003,890.003,910.002,959.20422,300
2025-07-023,900.003,920.003,890.003,910.002,959.20600,700
2025-07-013,900.003,930.003,900.003,900.002,951.63311,800
2025-06-303,910.003,940.003,890.003,900.002,951.63376,500
2025-06-263,890.003,940.003,880.003,910.002,959.20368,600
2025-06-253,950.003,960.003,880.003,890.002,944.06559,700
2025-06-243,920.003,980.003,920.003,940.002,981.90469,800
2025-06-233,950.003,950.003,880.003,910.002,959.20739,900
2025-06-203,950.003,970.003,910.003,960.002,997.04948,600
2025-06-194,020.004,020.003,950.003,970.003,004.611,262,700
2025-06-184,050.004,050.003,980.004,020.003,042.452,253,100
2025-06-174,100.004,130.004,080.004,130.003,031.992,076,900
2025-06-164,100.004,100.004,030.004,090.003,002.631,458,400
2025-06-134,050.004,100.004,050.004,070.002,987.94861,300
2025-06-124,110.004,120.004,050.004,050.002,973.261,038,000
2025-06-114,020.004,100.004,020.004,100.003,009.97785,300
2025-06-104,100.004,100.003,970.004,020.002,951.242,692,600
2025-06-054,180.004,200.004,060.004,100.003,009.971,668,100
2025-06-044,170.004,200.004,120.004,180.003,068.701,285,000
2025-06-034,250.004,250.004,080.004,170.003,061.362,348,300
2025-06-024,400.004,400.004,370.004,380.003,215.53564,800
2025-05-284,410.004,430.004,350.004,400.003,230.21471,000
2025-05-274,430.004,440.004,390.004,410.003,237.55479,700
2025-05-264,430.004,440.004,400.004,410.003,237.55615,900
2025-05-234,440.004,450.004,420.004,430.003,252.23211,400
2025-05-224,400.004,420.004,390.004,420.003,244.89576,100
2025-05-214,390.004,400.004,380.004,380.003,215.53511,200
2025-05-204,420.004,440.004,390.004,400.003,230.21825,700
2025-05-194,380.004,430.004,380.004,420.003,244.89837,600
2025-05-164,370.004,390.004,300.004,380.003,215.53615,200
2025-05-154,270.004,400.004,270.004,370.003,208.181,110,700
← NewerPage 6 of 21 · 1,218 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.