Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 8,485,300 |
| 2026-10-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 439,400 |
| 2026-10-15 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | 10,398,100 |
| 2026-10-14 | 324.00 | 338.00 | 318.00 | 326.00 | 326.00 | 13,460,900 |
| 2026-10-13 | 310.00 | 328.00 | 310.00 | 324.00 | 324.00 | 8,782,900 |
| 2026-10-12 | 340.00 | 340.00 | 312.00 | 318.00 | 318.00 | 21,495,100 |
| 2026-10-09 | 346.00 | 354.00 | 320.00 | 340.00 | 340.00 | 10,418,600 |
| 2026-10-08 | 380.00 | 380.00 | 340.00 | 346.00 | 346.00 | 18,623,500 |
| 2026-10-07 | 378.00 | 384.00 | 338.00 | 368.00 | 368.00 | 16,847,000 |
| 2026-10-06 | 358.00 | 372.00 | 352.00 | 358.00 | 358.00 | 8,924,900 |
| 2026-10-05 | 368.00 | 394.00 | 342.00 | 364.00 | 364.00 | 47,108,600 |
| 2026-10-02 | 326.00 | 360.00 | 314.00 | 358.00 | 358.00 | 20,459,300 |
| 2026-10-01 | 324.00 | 328.00 | 296.00 | 316.00 | 316.00 | 6,888,100 |
| 2026-09-30 | 324.00 | 332.00 | 312.00 | 324.00 | 324.00 | 7,223,300 |
| 2026-09-29 | 344.00 | 360.00 | 302.00 | 322.00 | 322.00 | 21,198,200 |
| 2026-09-28 | 342.00 | 368.00 | 312.00 | 344.00 | 344.00 | 20,602,400 |
| 2026-09-25 | 312.00 | 400.00 | 282.00 | 336.00 | 336.00 | 98,009,400 |
| 2026-09-24 | 318.00 | 320.00 | 284.00 | 320.00 | 320.00 | 77,248,600 |
| 2026-09-23 | 256.00 | 256.00 | 230.00 | 256.00 | 256.00 | 14,232,900 |
| 2026-09-22 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-18 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-16 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-15 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-11 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-09 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-08 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-07 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-04 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-02 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-09-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-31 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-27 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-26 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-25 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-19 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-18 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-13 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-12 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-11 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-07 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-06 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-04 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-08-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-07-31 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-07-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-07-29 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2026-07-28 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.