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
2025-05-144,170.004,280.004,170.004,270.003,134.77685,800
2025-05-094,140.004,170.004,130.004,170.003,061.36259,700
2025-05-084,160.004,160.004,120.004,140.003,039.33306,700
2025-05-074,130.004,170.004,110.004,160.003,054.02672,100
2025-05-064,140.004,150.004,130.004,130.003,031.99264,200
2025-05-054,120.004,140.004,100.004,130.003,031.99415,000
2025-05-024,100.004,150.004,070.004,140.003,039.33761,300
2025-04-304,220.004,230.004,060.004,120.003,024.651,922,700
2025-04-294,230.004,360.004,210.004,310.003,164.14960,800
2025-04-284,220.004,240.004,210.004,220.003,098.06360,300
2025-04-254,210.004,240.004,200.004,220.003,098.061,351,300
2025-04-244,220.004,240.004,200.004,210.003,090.72351,800
2025-04-234,140.004,240.004,140.004,220.003,098.06821,000
2025-04-224,090.004,160.004,060.004,140.003,039.33434,500
2025-04-214,100.004,130.004,060.004,100.003,009.97466,200
2025-04-174,140.004,180.004,050.004,100.003,009.97446,200
2025-04-164,130.004,160.004,100.004,140.003,039.33652,300
2025-04-154,020.004,120.004,020.004,090.003,002.63535,000
2025-04-143,960.004,040.003,950.004,020.002,951.241,687,500
2025-04-114,000.004,000.003,940.003,960.002,907.19773,500
2025-04-103,950.004,010.003,940.004,000.002,936.55766,000
2025-04-093,950.003,970.003,870.003,920.002,877.821,173,700
2025-04-083,930.004,000.003,850.003,950.002,899.851,053,000
2025-03-274,070.004,100.004,060.004,080.002,995.28234,200
2025-03-264,000.004,120.004,000.004,080.002,995.28331,300
2025-03-253,950.004,000.003,930.004,000.002,936.55386,900
2025-03-244,030.004,040.003,770.003,950.002,899.851,155,100
2025-03-214,080.004,080.004,010.004,030.002,958.58284,800
2025-03-204,050.004,100.004,020.004,080.002,995.28221,600
2025-03-194,010.004,060.004,000.004,050.002,973.26243,200
2025-03-184,090.004,110.003,850.004,010.002,943.89763,100
2025-03-174,090.004,120.004,010.004,090.003,002.63383,300
2025-03-144,110.004,120.004,080.004,090.003,002.63193,700
2025-03-134,120.004,130.004,100.004,120.003,024.65105,800
2025-03-124,110.004,150.004,100.004,110.003,017.31280,200
2025-03-114,100.004,130.004,080.004,120.003,024.65377,900
2025-03-104,140.004,140.004,040.004,100.003,009.97382,600
2025-03-074,160.004,160.004,120.004,140.003,039.33147,000
2025-03-064,100.004,180.004,100.004,160.003,054.02211,800
2025-03-054,040.004,100.004,040.004,100.003,009.97209,800
2025-03-044,110.004,140.004,000.004,040.002,965.92360,900
2025-03-034,020.004,160.004,020.004,110.003,017.31727,600
2025-02-284,130.004,140.003,900.004,020.002,951.241,224,300
2025-02-274,170.004,190.004,060.004,130.003,031.99905,000
2025-02-264,230.004,250.004,160.004,170.003,061.36649,300
2025-02-254,250.004,260.004,200.004,230.003,105.41633,300
2025-02-244,280.004,280.004,230.004,240.003,112.75475,500
2025-02-214,290.004,290.004,250.004,280.003,142.11246,300
2025-02-204,290.004,310.004,260.004,290.003,149.45400,600
2025-02-194,300.004,320.004,280.004,280.003,142.11326,800
2025-02-184,280.004,330.004,270.004,300.003,156.79347,400
2025-02-174,230.004,290.004,220.004,280.003,142.11312,300
2025-02-144,230.004,260.004,200.004,230.003,105.41669,800
2025-02-134,280.004,290.004,210.004,230.003,105.41481,000
2025-02-124,250.004,300.004,230.004,280.003,142.11373,600
2025-02-114,230.004,270.004,210.004,250.003,120.09540,400
2025-02-104,270.004,270.004,220.004,220.003,098.06497,100
2025-02-074,270.004,280.004,210.004,270.003,134.77455,900
2025-02-064,300.004,300.004,250.004,270.003,134.77594,000
2025-02-054,310.004,310.004,290.004,300.003,156.79352,700
← NewerPage 7 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.