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
2025-02-044,300.004,310.004,290.004,310.003,164.14252,600
2025-02-034,310.004,330.004,290.004,290.003,149.45574,000
2025-01-314,300.004,320.004,280.004,310.003,164.14490,800
2025-01-304,320.004,330.004,290.004,290.003,149.45483,000
2025-01-244,320.004,330.004,300.004,320.003,171.48531,300
2025-01-234,360.004,380.004,310.004,320.003,171.48976,300
2025-01-224,370.004,370.004,340.004,360.003,200.84486,200
2025-01-214,400.004,400.004,360.004,380.003,215.53516,000
2025-01-204,420.004,420.004,380.004,400.003,230.21587,200
2025-01-174,440.004,450.004,400.004,420.003,244.89518,300
2025-01-164,410.004,470.004,400.004,440.003,259.57900,000
2025-01-154,360.004,410.004,350.004,410.003,237.55552,200
2025-01-144,330.004,360.004,300.004,350.003,193.50547,800
2025-01-134,360.004,360.004,310.004,330.003,178.82791,100
2025-01-104,380.004,400.004,300.004,360.003,200.841,273,000
2025-01-094,490.004,520.004,430.004,500.003,190.282,384,500
2025-01-084,530.004,530.004,470.004,490.003,183.191,220,700
2025-01-074,540.004,550.004,510.004,530.003,211.55848,400
2025-01-064,530.004,550.004,500.004,540.003,218.64808,500
2025-01-034,560.004,590.004,520.004,530.003,211.55909,000
2025-01-024,470.004,590.004,470.004,550.003,225.731,385,800
2024-12-304,290.004,480.004,260.004,470.003,169.011,238,200
2024-12-274,270.004,300.004,200.004,280.003,034.31231,000
2024-12-244,220.004,270.004,200.004,270.003,027.22226,100
2024-12-234,230.004,250.004,210.004,230.002,998.86242,300
2024-12-204,220.004,250.004,210.004,220.002,991.77279,800
2024-12-194,290.004,290.004,200.004,220.002,991.77452,500
2024-12-184,270.004,330.004,260.004,280.003,034.31354,300
2024-12-174,310.004,320.004,260.004,270.003,027.22478,900
2024-12-164,360.004,360.004,300.004,310.003,055.58454,600
2024-12-134,380.004,400.004,330.004,360.003,091.03393,900
2024-12-124,400.004,400.004,330.004,380.003,105.20597,700
2024-12-114,390.004,420.004,380.004,400.003,119.38429,900
2024-12-104,330.004,430.004,320.004,380.003,105.20669,900
2024-12-094,280.004,340.004,280.004,330.003,069.76487,900
2024-12-064,250.004,280.004,250.004,280.003,034.31309,000
2024-12-054,220.004,270.004,220.004,250.003,013.04270,900
2024-12-044,180.004,250.004,180.004,220.002,991.77347,900
2024-12-034,200.004,200.004,170.004,180.002,963.41345,200
2024-12-024,160.004,200.004,160.004,180.002,963.41534,100
2024-11-294,190.004,200.004,150.004,160.002,949.24484,900
2024-11-284,220.004,230.004,150.004,190.002,970.50347,200
2024-11-264,250.004,260.004,190.004,210.002,984.681,149,300
2024-11-254,290.004,300.004,230.004,250.003,013.04549,600
2024-11-224,310.004,360.004,250.004,290.003,041.40493,800
2024-11-214,230.004,310.004,210.004,310.003,055.58727,800
2024-11-204,230.004,270.004,200.004,230.002,998.86306,000
2024-11-194,120.004,290.004,120.004,230.002,998.86642,600
2024-11-184,260.004,300.004,100.004,120.002,920.88986,900
2024-11-154,270.004,280.004,230.004,260.003,020.13444,800
2024-11-144,280.004,300.004,250.004,270.003,027.22395,400
2024-11-134,290.004,320.004,270.004,280.003,034.31435,600
2024-11-124,230.004,300.004,200.004,280.003,034.31449,300
2024-11-114,340.004,380.004,200.004,230.002,998.86934,100
2024-11-084,320.004,420.004,290.004,340.003,076.85553,400
2024-11-074,460.004,480.004,310.004,320.003,062.671,152,400
2024-11-064,600.004,600.004,450.004,460.003,161.921,483,600
2024-11-054,650.004,670.004,570.004,650.003,169.582,197,100
2024-11-044,620.004,660.004,610.004,650.003,169.581,323,200
2024-11-014,630.004,640.004,590.004,620.003,149.14994,000
← NewerPage 8 of 21 · 1,215 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.