Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,779,800 |
| 2023-10-30 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,678,400 |
| 2023-10-27 | 113.00 | 113.00 | 106.00 | 112.00 | 112.00 | 1,454,400 |
| 2023-10-26 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 793,000 |
| 2023-10-25 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,431,000 |
| 2023-10-24 | 113.00 | 116.00 | 111.00 | 112.00 | 112.00 | 1,348,700 |
| 2023-10-23 | 114.00 | 115.00 | 105.00 | 113.00 | 113.00 | 2,009,600 |
| 2023-10-20 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,116,700 |
| 2023-10-19 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,234,200 |
| 2023-10-18 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,325,500 |
| 2023-10-17 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,624,600 |
| 2023-10-16 | 115.00 | 117.00 | 110.00 | 113.00 | 113.00 | 1,676,700 |
| 2023-10-13 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,010,900 |
| 2023-10-12 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,665,100 |
| 2023-10-11 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 826,200 |
| 2023-10-10 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 1,426,400 |
| 2023-10-09 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,478,700 |
| 2023-10-06 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,963,400 |
| 2023-10-05 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2,509,100 |
| 2023-10-04 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 545,800 |
| 2023-10-03 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 735,100 |
| 2023-10-02 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 111,400 |
| 2023-09-29 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | 688,700 |
| 2023-09-27 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 709,400 |
| 2023-09-26 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 638,200 |
| 2023-09-25 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2,062,800 |
| 2023-09-22 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 116,900 |
| 2023-09-21 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 1,242,000 |
| 2023-09-20 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 278,000 |
| 2023-09-19 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,426,400 |
| 2023-09-18 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 526,500 |
| 2023-09-15 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,294,200 |
| 2023-09-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6,000 |
| 2023-09-13 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,144,500 |
| 2023-09-12 | 114.00 | 118.00 | 112.00 | 114.00 | 114.00 | 1,343,700 |
| 2023-09-11 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 1,890,700 |
| 2023-09-08 | 108.00 | 116.00 | 108.00 | 112.00 | 112.00 | 1,644,300 |
| 2023-09-07 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 140,200 |
| 2023-09-06 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 830,100 |
| 2023-09-05 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 705,100 |
| 2023-09-04 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 576,600 |
| 2023-09-01 | 108.00 | 108.00 | 101.00 | 103.00 | 103.00 | 171,400 |
| 2023-08-31 | 107.00 | 108.00 | 96.000 | 105.00 | 105.00 | 3,750,000 |
| 2023-08-30 | 111.00 | 111.00 | 103.00 | 105.00 | 105.00 | 475,700 |
| 2023-08-29 | 108.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,118,100 |
| 2023-08-28 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 68,500 |
| 2023-08-25 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 162,000 |
| 2023-08-24 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | 649,100 |
| 2023-08-23 | 108.00 | 115.00 | 107.00 | 111.00 | 111.00 | 513,000 |
| 2023-08-22 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,257,400 |
| 2023-08-21 | 111.00 | 116.00 | 100.00 | 109.00 | 109.00 | 4,804,700 |
| 2023-08-18 | 117.00 | 118.00 | 106.00 | 111.00 | 111.00 | 3,079,400 |
| 2023-08-16 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 2,291,000 |
| 2023-08-15 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 1,098,400 |
| 2023-08-14 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 508,900 |
| 2023-08-11 | 119.00 | 120.00 | 110.00 | 115.00 | 115.00 | 3,813,700 |
| 2023-08-10 | 118.00 | 120.00 | 111.00 | 119.00 | 119.00 | 2,465,200 |
| 2023-08-09 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 123,300 |
| 2023-08-08 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 72,900 |
| 2023-08-07 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 893,100 |
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.