Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 322,500 |
| 2024-01-25 | 105.00 | 110.00 | 102.00 | 106.00 | 106.00 | 3,015,900 |
| 2024-01-24 | 107.00 | 109.00 | 102.00 | 105.00 | 105.00 | 2,915,800 |
| 2024-01-23 | 108.00 | 108.00 | 102.00 | 106.00 | 106.00 | 690,800 |
| 2024-01-22 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,110,100 |
| 2024-01-19 | 115.00 | 115.00 | 103.00 | 108.00 | 108.00 | 1,851,100 |
| 2024-01-18 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 2,569,500 |
| 2024-01-17 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 630,600 |
| 2024-01-16 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 1,599,800 |
| 2024-01-15 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 679,000 |
| 2024-01-12 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 38,400 |
| 2024-01-11 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,945,600 |
| 2024-01-10 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 1,240,300 |
| 2024-01-09 | 116.00 | 117.00 | 112.00 | 113.00 | 113.00 | 570,000 |
| 2024-01-08 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 65,100 |
| 2024-01-05 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,322,200 |
| 2024-01-04 | 114.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,759,000 |
| 2024-01-03 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,761,300 |
| 2024-01-02 | 111.00 | 115.00 | 103.00 | 114.00 | 114.00 | 2,474,800 |
| 2023-12-29 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 335,900 |
| 2023-12-28 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 708,800 |
| 2023-12-27 | 113.00 | 114.00 | 107.00 | 113.00 | 113.00 | 3,601,200 |
| 2023-12-22 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 301,900 |
| 2023-12-21 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,020,500 |
| 2023-12-20 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 25,800 |
| 2023-12-19 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1,842,100 |
| 2023-12-18 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 193,300 |
| 2023-12-15 | 109.00 | 115.00 | 108.00 | 111.00 | 111.00 | 365,800 |
| 2023-12-14 | 108.00 | 114.00 | 108.00 | 109.00 | 109.00 | 81,300 |
| 2023-12-13 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 44,100 |
| 2023-12-12 | 112.00 | 114.00 | 108.00 | 113.00 | 113.00 | 519,700 |
| 2023-12-11 | 111.00 | 115.00 | 107.00 | 112.00 | 112.00 | 1,671,500 |
| 2023-12-08 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,626,000 |
| 2023-12-07 | 111.00 | 116.00 | 109.00 | 111.00 | 111.00 | 1,550,500 |
| 2023-12-06 | 112.00 | 115.00 | 108.00 | 114.00 | 114.00 | 1,499,800 |
| 2023-12-05 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 377,300 |
| 2023-12-04 | 110.00 | 112.00 | 107.00 | 111.00 | 111.00 | 1,725,100 |
| 2023-12-01 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,307,700 |
| 2023-11-30 | 109.00 | 112.00 | 106.00 | 109.00 | 109.00 | 1,701,500 |
| 2023-11-29 | 111.00 | 112.00 | 100.00 | 109.00 | 109.00 | 1,110,600 |
| 2023-11-28 | 111.00 | 114.00 | 104.00 | 111.00 | 111.00 | 1,900,200 |
| 2023-11-27 | 112.00 | 113.00 | 108.00 | 111.00 | 111.00 | 879,200 |
| 2023-11-24 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | 761,500 |
| 2023-11-23 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,221,500 |
| 2023-11-22 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 355,600 |
| 2023-11-21 | 113.00 | 119.00 | 113.00 | 113.00 | 113.00 | 825,600 |
| 2023-11-20 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 854,300 |
| 2023-11-17 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 453,500 |
| 2023-11-16 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 957,600 |
| 2023-11-15 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 759,800 |
| 2023-11-14 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 650,500 |
| 2023-11-13 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,522,500 |
| 2023-11-10 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,422,400 |
| 2023-11-09 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 777,600 |
| 2023-11-08 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 1,977,000 |
| 2023-11-07 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 2,050,400 |
| 2023-11-06 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3,803,700 |
| 2023-11-03 | 111.00 | 114.00 | 108.00 | 112.00 | 112.00 | 4,239,300 |
| 2023-11-02 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | 2,789,000 |
| 2023-11-01 | 111.00 | 114.00 | 107.00 | 111.00 | 111.00 | 2,153,500 |
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.