Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 4,050,900 |
| 2023-01-27 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 44,200 |
| 2023-01-26 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 568,700 |
| 2023-01-25 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 3,500 |
| 2023-01-24 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | 389,000 |
| 2023-01-20 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 13,100 |
| 2023-01-19 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 32,200 |
| 2023-01-18 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 96,500 |
| 2023-01-17 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 8,000 |
| 2023-01-16 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 42,900 |
| 2023-01-13 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 193,500 |
| 2023-01-12 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | 296,000 |
| 2023-01-11 | 129.00 | 130.00 | 122.00 | 129.00 | 129.00 | 735,800 |
| 2023-01-10 | 122.00 | 132.00 | 122.00 | 131.00 | 131.00 | 5,241,400 |
| 2023-01-09 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 407,000 |
| 2023-01-06 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 2,256,600 |
| 2023-01-05 | 132.00 | 135.00 | 128.00 | 132.00 | 132.00 | 979,500 |
| 2023-01-04 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 204,600 |
| 2023-01-03 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 32,900 |
| 2023-01-02 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 134,700 |
| 2022-12-30 | 134.00 | 134.00 | 127.00 | 128.00 | 128.00 | 1,514,900 |
| 2022-12-29 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 250,300 |
| 2022-12-28 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 84,300 |
| 2022-12-27 | 133.00 | 134.00 | 127.00 | 133.00 | 133.00 | 1,169,700 |
| 2022-12-26 | 136.00 | 149.00 | 132.00 | 132.00 | 132.00 | 7,481,100 |
| 2022-12-23 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 525,600 |
| 2022-12-22 | 137.00 | 140.00 | 127.00 | 136.00 | 136.00 | 2,209,100 |
| 2022-12-21 | 138.00 | 139.00 | 132.00 | 136.00 | 136.00 | 899,800 |
| 2022-12-20 | 138.00 | 139.00 | 133.00 | 135.00 | 135.00 | 60,500 |
| 2022-12-19 | 139.00 | 140.00 | 136.00 | 138.00 | 138.00 | 11,600 |
| 2022-12-16 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 97,500 |
| 2022-12-15 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 671,300 |
| 2022-12-14 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2,719,100 |
| 2022-12-13 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | 67,100 |
| 2022-12-12 | 138.00 | 139.00 | 131.00 | 136.00 | 136.00 | 64,500 |
| 2022-12-09 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | 252,300 |
| 2022-12-08 | 132.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1,078,900 |
| 2022-12-07 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 298,300 |
| 2022-12-06 | 143.00 | 144.00 | 138.00 | 138.00 | 138.00 | 514,500 |
| 2022-12-05 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 87,100 |
| 2022-12-02 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2,056,000 |
| 2022-12-01 | 139.00 | 143.00 | 137.00 | 143.00 | 143.00 | 420,700 |
| 2022-11-30 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 441,000 |
| 2022-11-29 | 142.00 | 146.00 | 139.00 | 141.00 | 141.00 | 1,547,000 |
| 2022-11-28 | 145.00 | 146.00 | 138.00 | 142.00 | 142.00 | 648,900 |
| 2022-11-25 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 63,200 |
| 2022-11-24 | 149.00 | 153.00 | 141.00 | 145.00 | 145.00 | 1,894,800 |
| 2022-11-23 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 24,300 |
| 2022-11-22 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2,594,800 |
| 2022-11-21 | 154.00 | 155.00 | 146.00 | 146.00 | 146.00 | 1,432,700 |
| 2022-11-18 | 147.00 | 153.00 | 142.00 | 152.00 | 152.00 | 1,747,100 |
| 2022-11-17 | 143.00 | 148.00 | 140.00 | 145.00 | 145.00 | 728,200 |
| 2022-11-16 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 361,200 |
| 2022-11-15 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 199,700 |
| 2022-11-14 | 143.00 | 147.00 | 142.00 | 142.00 | 142.00 | 2,486,700 |
| 2022-11-11 | 136.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,236,400 |
| 2022-11-10 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 877,500 |
| 2022-11-09 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 82,000 |
| 2022-11-08 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 262,800 |
| 2022-11-07 | 136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 5,636,200 |
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.