Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 358,400 |
| 2023-05-03 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 473,500 |
| 2023-05-02 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1,495,900 |
| 2023-04-28 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 1,296,800 |
| 2023-04-27 | 114.00 | 115.00 | 110.00 | 114.00 | 114.00 | 243,000 |
| 2023-04-26 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,393,900 |
| 2023-04-18 | 112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 692,400 |
| 2023-04-17 | 114.00 | 114.00 | 108.00 | 113.00 | 113.00 | 256,900 |
| 2023-04-14 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,263,700 |
| 2023-04-13 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1,212,700 |
| 2023-04-12 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 723,000 |
| 2023-04-11 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 64,300 |
| 2023-04-10 | 122.00 | 123.00 | 113.00 | 118.00 | 118.00 | 1,095,400 |
| 2023-04-06 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,729,600 |
| 2023-04-05 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1,680,000 |
| 2023-04-04 | 124.00 | 124.00 | 118.00 | 123.00 | 123.00 | 2,125,200 |
| 2023-04-03 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 4,994,600 |
| 2023-03-31 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,043,600 |
| 2023-03-30 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 44,600 |
| 2023-03-29 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 3,207,300 |
| 2023-03-28 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,915,700 |
| 2023-03-27 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 607,600 |
| 2023-03-24 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 13,200 |
| 2023-03-21 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | 4,890,600 |
| 2023-03-20 | 119.00 | 121.00 | 112.00 | 117.00 | 117.00 | 34,400 |
| 2023-03-17 | 117.00 | 119.00 | 109.00 | 119.00 | 119.00 | 4,013,700 |
| 2023-03-16 | 116.00 | 119.00 | 108.00 | 117.00 | 117.00 | 5,146,500 |
| 2023-03-15 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 5,611,300 |
| 2023-03-14 | 119.00 | 120.00 | 114.00 | 116.00 | 116.00 | 536,800 |
| 2023-03-13 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 586,900 |
| 2023-03-10 | 116.00 | 118.00 | 111.00 | 118.00 | 118.00 | 2,935,900 |
| 2023-03-09 | 123.00 | 124.00 | 114.00 | 116.00 | 116.00 | 3,380,500 |
| 2023-03-08 | 126.00 | 131.00 | 120.00 | 122.00 | 122.00 | 3,306,400 |
| 2023-03-07 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 65,900 |
| 2023-03-06 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 2,045,200 |
| 2023-03-03 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 5,800 |
| 2023-03-02 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 8,900 |
| 2023-03-01 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 13,600 |
| 2023-02-28 | 138.00 | 138.00 | 129.00 | 133.00 | 133.00 | 3,335,100 |
| 2023-02-27 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 27,600 |
| 2023-02-24 | 134.00 | 138.00 | 132.00 | 137.00 | 137.00 | 3,136,800 |
| 2023-02-23 | 132.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1,699,600 |
| 2023-02-22 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | 302,500 |
| 2023-02-21 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,300,600 |
| 2023-02-20 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 1,497,000 |
| 2023-02-17 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 1,041,000 |
| 2023-02-16 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 150,100 |
| 2023-02-15 | 135.00 | 140.00 | 134.00 | 134.00 | 134.00 | 2,558,400 |
| 2023-02-14 | 131.00 | 138.00 | 130.00 | 135.00 | 135.00 | 6,293,700 |
| 2023-02-13 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,416,700 |
| 2023-02-10 | 125.00 | 130.00 | 117.00 | 129.00 | 129.00 | 13,929,900 |
| 2023-02-09 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 672,300 |
| 2023-02-08 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 503,900 |
| 2023-02-07 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 45,200 |
| 2023-02-06 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 199,400 |
| 2023-02-03 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 1,036,500 |
| 2023-02-02 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1,859,200 |
| 2023-02-01 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 9,500 |
| 2023-01-31 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 128,600 |
| 2023-01-30 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 4,050,900 |
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.