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
2024-10-314,680.004,720.004,590.004,630.003,155.951,764,300
2024-10-304,760.004,760.004,660.004,680.003,190.031,260,700
2024-10-294,670.004,740.004,650.004,710.003,210.482,631,000
2024-10-284,460.004,680.004,440.004,650.003,169.581,943,100
2024-10-254,500.004,500.004,430.004,450.003,033.26883,600
2024-10-244,560.004,560.004,490.004,500.003,067.34923,800
2024-10-234,580.004,600.004,480.004,550.003,101.42647,000
2024-10-224,580.004,600.004,570.004,580.003,121.87396,900
2024-10-214,600.004,610.004,570.004,580.003,121.87989,800
2024-10-184,620.004,640.004,600.004,600.003,135.50668,300
2024-10-174,620.004,630.004,600.004,620.003,149.14484,500
2024-10-164,630.004,640.004,600.004,630.003,155.95504,600
2024-10-154,630.004,650.004,620.004,630.003,155.95308,700
2024-10-144,640.004,640.004,600.004,640.003,162.77397,100
2024-10-114,630.004,730.004,600.004,640.003,162.77521,000
2024-10-104,640.004,640.004,600.004,610.003,142.32277,100
2024-10-094,650.004,660.004,620.004,630.003,155.95305,300
2024-10-084,660.004,670.004,640.004,650.003,169.58391,900
2024-10-074,630.004,700.004,620.004,660.003,176.40796,900
2024-10-044,590.004,620.004,580.004,620.003,149.14401,300
2024-10-034,570.004,600.004,550.004,590.003,128.69849,400
2024-10-024,650.004,650.004,560.004,580.003,121.87982,800
2024-10-014,650.004,650.004,610.004,650.003,169.58663,900
2024-09-304,670.004,680.004,610.004,650.003,169.58743,400
2024-09-274,620.004,680.004,570.004,670.003,183.221,049,000
2024-09-264,650.004,670.004,620.004,650.003,169.581,091,500
2024-09-254,700.004,710.004,620.004,650.003,169.581,393,600
2024-09-244,700.004,730.004,670.004,680.003,190.031,015,700
2024-09-234,690.004,720.004,650.004,720.003,217.30840,800
2024-09-204,650.004,770.004,570.004,690.003,196.851,377,600
2024-09-194,700.004,750.004,650.004,650.003,169.581,405,500
2024-09-184,690.004,730.004,680.004,700.003,203.671,148,200
2024-09-174,760.004,770.004,690.004,690.003,196.851,776,600
2024-09-134,810.004,820.004,730.004,750.003,237.75992,000
2024-09-124,770.004,830.004,750.004,810.003,278.651,141,600
2024-09-114,780.004,800.004,760.004,770.003,251.38671,500
2024-09-104,730.004,840.004,730.004,780.003,258.201,231,300
2024-09-094,780.004,820.004,660.004,730.003,224.122,432,600
2024-09-064,830.004,870.004,730.004,780.003,258.202,187,600
2024-09-054,910.004,960.004,750.004,820.003,285.463,446,900
2024-09-045,025.005,050.004,900.004,900.003,339.993,873,300
2024-09-034,960.005,125.004,920.005,025.003,425.204,658,200
2024-09-024,910.005,000.004,890.004,960.003,380.892,892,600
2024-08-304,880.005,050.004,870.004,910.003,346.814,421,500
2024-08-294,680.005,100.004,670.004,880.003,326.3611,711,900
2024-08-284,700.004,700.004,490.004,670.003,183.224,591,200
2024-08-274,650.004,750.004,630.004,700.003,203.672,580,700
2024-08-264,460.004,630.004,460.004,630.003,155.952,709,700
2024-08-234,430.004,470.004,410.004,460.003,040.071,064,400
2024-08-224,450.004,450.004,340.004,410.003,005.991,648,100
2024-08-214,420.004,460.004,400.004,450.003,033.26857,000
2024-08-204,440.004,460.004,400.004,410.003,005.991,068,100
2024-08-194,320.004,520.004,310.004,440.003,026.443,381,500
2024-08-164,220.004,350.004,200.004,320.002,944.651,684,500
2024-08-154,230.004,240.004,190.004,220.002,876.48600,000
2024-08-144,220.004,250.004,210.004,230.002,883.30461,900
2024-08-134,200.004,230.004,200.004,220.002,876.48587,300
2024-08-124,190.004,220.004,180.004,200.002,862.85811,900
2024-08-094,190.004,200.004,180.004,190.002,856.03382,000
2024-08-084,180.004,200.004,160.004,190.002,856.03411,500
← NewerPage 9 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.