Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 310,700 |
| 2023-08-03 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | 695,100 |
| 2023-08-02 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 438,300 |
| 2023-08-01 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 2,395,200 |
| 2023-07-31 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | 2,701,700 |
| 2023-07-28 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1,502,900 |
| 2023-07-27 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 2,475,300 |
| 2023-07-26 | 119.00 | 122.00 | 116.00 | 120.00 | 120.00 | 2,177,600 |
| 2023-07-25 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,702,500 |
| 2023-07-24 | 118.00 | 120.00 | 112.00 | 117.00 | 117.00 | 4,664,100 |
| 2023-07-21 | 115.00 | 121.00 | 113.00 | 114.00 | 114.00 | 2,582,400 |
| 2023-07-20 | 114.00 | 115.00 | 108.00 | 114.00 | 114.00 | 2,823,000 |
| 2023-07-18 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,468,100 |
| 2023-07-17 | 109.00 | 113.00 | 105.00 | 111.00 | 111.00 | 1,850,900 |
| 2023-07-14 | 105.00 | 110.00 | 104.00 | 109.00 | 109.00 | 1,454,100 |
| 2023-07-13 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 158,400 |
| 2023-07-12 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 4,153,700 |
| 2023-07-11 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,319,500 |
| 2023-07-10 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,064,200 |
| 2023-07-07 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 362,100 |
| 2023-07-06 | 106.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,134,300 |
| 2023-07-05 | 103.00 | 109.00 | 101.00 | 106.00 | 106.00 | 1,715,200 |
| 2023-07-04 | 105.00 | 105.00 | 100.00 | 103.00 | 103.00 | 240,300 |
| 2023-07-03 | 114.00 | 114.00 | 99.000 | 105.00 | 105.00 | 1,331,400 |
| 2023-06-27 | 104.00 | 106.00 | 100.00 | 104.00 | 104.00 | 1,424,100 |
| 2023-06-26 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 31,800 |
| 2023-06-23 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 78,100 |
| 2023-06-22 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 269,100 |
| 2023-06-21 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 163,000 |
| 2023-06-20 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 1,110,800 |
| 2023-06-19 | 104.00 | 106.00 | 100.00 | 105.00 | 105.00 | 1,603,400 |
| 2023-06-16 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,384,100 |
| 2023-06-15 | 101.00 | 105.00 | 101.00 | 103.00 | 103.00 | 2,735,600 |
| 2023-06-14 | 104.00 | 107.00 | 100.00 | 101.00 | 101.00 | 2,627,400 |
| 2023-06-13 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | 1,512,300 |
| 2023-06-12 | 104.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1,952,100 |
| 2023-06-09 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 1,433,800 |
| 2023-06-08 | 107.00 | 107.00 | 98.000 | 104.00 | 104.00 | 4,229,000 |
| 2023-06-07 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 62,400 |
| 2023-06-06 | 109.00 | 109.00 | 101.00 | 106.00 | 106.00 | 2,059,700 |
| 2023-06-05 | 104.00 | 110.00 | 96.000 | 106.00 | 106.00 | 2,921,300 |
| 2023-05-31 | 111.00 | 115.00 | 104.00 | 104.00 | 104.00 | 793,800 |
| 2023-05-30 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2,034,700 |
| 2023-05-29 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 29,600 |
| 2023-05-26 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 267,800 |
| 2023-05-25 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 2,068,800 |
| 2023-05-24 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 1,160,600 |
| 2023-05-23 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | 361,500 |
| 2023-05-22 | 117.00 | 122.00 | 113.00 | 116.00 | 116.00 | 1,136,500 |
| 2023-05-19 | 121.00 | 122.00 | 114.00 | 114.00 | 114.00 | 3,867,600 |
| 2023-05-17 | 120.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,308,300 |
| 2023-05-16 | 117.00 | 125.00 | 117.00 | 120.00 | 120.00 | 5,612,800 |
| 2023-05-15 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2,924,000 |
| 2023-05-12 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 2,435,800 |
| 2023-05-11 | 111.00 | 118.00 | 111.00 | 116.00 | 116.00 | 546,000 |
| 2023-05-10 | 115.00 | 118.00 | 111.00 | 116.00 | 116.00 | 3,417,500 |
| 2023-05-09 | 111.00 | 115.00 | 109.00 | 114.00 | 114.00 | 1,825,200 |
| 2023-05-08 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,748,900 |
| 2023-05-05 | 110.00 | 112.00 | 103.00 | 110.00 | 110.00 | 2,506,000 |
| 2023-05-04 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 358,400 |
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.