Baramulti Suksessarana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,100.00 | 5,150.00 | 4,470.00 | 4,940.00 | 4,940.00 | 6,643,000 |
| 2026-10-15 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 840,200 |
| 2026-10-14 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,250.00 | 863,400 |
| 2026-10-13 | 5,125.00 | 5,225.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1,790,500 |
| 2026-10-12 | 5,175.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | 1,140,400 |
| 2026-10-09 | 5,100.00 | 5,175.00 | 5,075.00 | 5,150.00 | 5,150.00 | 556,400 |
| 2026-10-08 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 5,100.00 | 814,900 |
| 2026-10-07 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 1,721,400 |
| 2026-10-06 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1,798,000 |
| 2026-10-05 | 5,225.00 | 5,225.00 | 5,025.00 | 5,050.00 | 5,050.00 | 1,844,300 |
| 2026-10-02 | 4,910.00 | 5,250.00 | 4,900.00 | 5,250.00 | 5,250.00 | 2,283,900 |
| 2026-10-01 | 5,050.00 | 5,050.00 | 4,910.00 | 4,920.00 | 4,920.00 | 1,913,400 |
| 2026-09-30 | 5,025.00 | 5,150.00 | 4,910.00 | 5,050.00 | 5,050.00 | 4,064,700 |
| 2026-09-29 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,018.84 | 6,145,300 |
| 2026-09-28 | 5,400.00 | 5,475.00 | 5,325.00 | 5,400.00 | 4,995.71 | 4,751,500 |
| 2026-09-25 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,972.58 | 2,015,300 |
| 2026-09-24 | 5,500.00 | 5,500.00 | 5,325.00 | 5,375.00 | 4,972.58 | 2,906,300 |
| 2026-09-23 | 5,475.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,088.22 | 3,897,400 |
| 2026-09-22 | 5,100.00 | 5,500.00 | 5,100.00 | 5,475.00 | 5,065.10 | 11,505,100 |
| 2026-09-21 | 4,970.00 | 4,980.00 | 4,910.00 | 4,920.00 | 4,551.65 | 692,000 |
| 2026-09-18 | 4,980.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,588.65 | 869,400 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 406.1609 IDR |
| 2026-06-25 | 486.1300 IDR |
| 2026-01-05 | 127.4145 IDR |
| 2025-11-13 | 222.5874 IDR |
| 2025-06-18 | 123.8200 IDR |
| 2025-01-10 | 154.3900 IDR |
| 2024-11-06 | 179.1900 IDR |
| 2024-07-03 | 345.1500 IDR |
| 2024-01-08 | 118.3948 IDR |
| 2023-09-15 | 349.9331 IDR |
| 2023-06-06 | 341.4027 IDR |
| 2022-12-23 | 580.5913 IDR |
| 2022-09-22 | 567.1317 IDR |
| 2022-05-18 | 411.0453 IDR |
| 2022-01-11 | 348.9240 IDR |
| 2021-09-23 | 212.5511 IDR |
| 2021-05-21 | 222.7709 IDR |
| 2020-07-01 | 57.1221 IDR |
| 2019-04-10 | 53.8849 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.