Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 1,093,600 |
| 2024-05-07 | 75.000 | 77.000 | 75.000 | 77.000 | 77.000 | 73,600 |
| 2024-05-06 | 74.000 | 75.000 | 74.000 | 75.000 | 75.000 | 11,100 |
| 2024-05-03 | 71.000 | 73.000 | 71.000 | 73.000 | 73.000 | 53,800 |
| 2024-05-02 | 69.000 | 71.000 | 69.000 | 71.000 | 71.000 | 25,500 |
| 2024-04-30 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 338,300 |
| 2024-04-29 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 41,400 |
| 2024-04-26 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 336,600 |
| 2024-04-25 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 484,900 |
| 2024-04-24 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 118,100 |
| 2024-04-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 839,200 |
| 2024-04-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 94,200 |
| 2024-04-19 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 3,200 |
| 2024-04-18 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,000 |
| 2024-04-17 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 771,200 |
| 2024-04-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 592,900 |
| 2024-04-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 46,900 |
| 2024-04-04 | 77.000 | 77.000 | 75.000 | 75.000 | 75.000 | 290,700 |
| 2024-04-03 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 13,900 |
| 2024-04-02 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 81,400 |
| 2024-04-01 | 90.000 | 91.000 | 90.000 | 90.000 | 90.000 | 479,600 |
| 2024-03-28 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 188,000 |
| 2024-03-27 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 121,900 |
| 2024-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-03-25 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 200 |
| 2024-03-22 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 15,100 |
| 2024-03-21 | 115.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,119,500 |
| 2024-03-20 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,083,900 |
| 2024-03-19 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 112,900 |
| 2024-03-18 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 2,721,500 |
| 2024-03-15 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 598,100 |
| 2024-03-14 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 679,500 |
| 2024-03-13 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 23,300 |
| 2024-03-08 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 83,600 |
| 2024-03-07 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 14,000 |
| 2024-03-06 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | 208,400 |
| 2024-03-05 | 112.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,417,600 |
| 2024-03-04 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 121,000 |
| 2024-03-01 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2,108,000 |
| 2024-02-29 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 575,000 |
| 2024-02-28 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 507,200 |
| 2024-02-27 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 998,000 |
| 2024-02-26 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 1,203,500 |
| 2024-02-23 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 1,536,000 |
| 2024-02-22 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 597,800 |
| 2024-02-21 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 676,000 |
| 2024-02-20 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 262,700 |
| 2024-02-19 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1,050,300 |
| 2024-02-16 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,015,000 |
| 2024-02-15 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 133,200 |
| 2024-02-13 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 507,500 |
| 2024-02-12 | 108.00 | 112.00 | 103.00 | 106.00 | 106.00 | 1,647,400 |
| 2024-02-07 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 689,300 |
| 2024-02-06 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | 3,940,100 |
| 2024-02-05 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 1,100,000 |
| 2024-02-02 | 107.00 | 107.00 | 101.00 | 105.00 | 105.00 | 99,700 |
| 2024-02-01 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 23,900 |
| 2024-01-31 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 144,800 |
| 2024-01-30 | 106.00 | 109.00 | 102.00 | 105.00 | 105.00 | 1,150,600 |
| 2024-01-29 | 106.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,258,700 |
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.