Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 139.00 | 143.00 | 133.00 | 139.00 | 139.00 | 3,326,300 |
| 2022-11-02 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,338,300 |
| 2022-11-01 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 138,900 |
| 2022-10-31 | 140.00 | 144.00 | 137.00 | 140.00 | 140.00 | 746,100 |
| 2022-10-28 | 144.00 | 149.00 | 137.00 | 140.00 | 140.00 | 1,513,900 |
| 2022-10-27 | 138.00 | 144.00 | 136.00 | 144.00 | 144.00 | 4,512,400 |
| 2022-10-26 | 142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 451,700 |
| 2022-10-25 | 142.00 | 143.00 | 136.00 | 140.00 | 140.00 | 949,900 |
| 2022-10-24 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 954,700 |
| 2022-10-21 | 134.00 | 139.00 | 133.00 | 137.00 | 137.00 | 3,361,900 |
| 2022-10-20 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 2,279,800 |
| 2022-10-19 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 479,200 |
| 2022-10-18 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 54,200 |
| 2022-10-17 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 470,600 |
| 2022-10-14 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 659,900 |
| 2022-10-13 | 134.00 | 141.00 | 131.00 | 137.00 | 137.00 | 3,843,000 |
| 2022-10-12 | 128.00 | 137.00 | 125.00 | 134.00 | 134.00 | 1,385,900 |
| 2022-10-11 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 5,067,600 |
| 2022-10-10 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 140,500 |
| 2022-10-07 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 1,036,100 |
| 2022-10-06 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 821,300 |
| 2022-10-05 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1,208,100 |
| 2022-10-04 | 129.00 | 135.00 | 128.00 | 132.00 | 132.00 | 575,000 |
| 2022-10-03 | 125.00 | 133.00 | 124.00 | 129.00 | 129.00 | 380,000 |
| 2022-09-30 | 133.00 | 133.00 | 126.00 | 132.00 | 132.00 | 457,400 |
| 2022-09-29 | 132.00 | 143.00 | 126.00 | 131.00 | 131.00 | 835,500 |
| 2022-09-28 | 135.00 | 137.00 | 126.00 | 130.00 | 130.00 | 965,400 |
| 2022-09-27 | 122.00 | 134.00 | 122.00 | 134.00 | 134.00 | 7,044,700 |
| 2022-09-26 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 878,700 |
| 2022-09-23 | 127.00 | 134.00 | 125.00 | 128.00 | 128.00 | 6,172,800 |
| 2022-09-22 | 134.00 | 134.00 | 128.00 | 134.00 | 134.00 | 1,229,300 |
| 2022-09-21 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 408,800 |
| 2022-09-20 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 1,751,300 |
| 2022-09-19 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 242,600 |
| 2022-09-16 | 139.00 | 139.00 | 131.00 | 135.00 | 135.00 | 1,848,200 |
| 2022-09-15 | 143.00 | 148.00 | 138.00 | 139.00 | 139.00 | 9,889,500 |
| 2022-09-14 | 159.00 | 160.00 | 148.00 | 148.00 | 148.00 | 5,656,500 |
| 2022-09-13 | 164.00 | 164.00 | 157.00 | 159.00 | 159.00 | 416,700 |
| 2022-09-12 | 171.00 | 171.00 | 160.00 | 163.00 | 163.00 | 8,895,100 |
| 2022-09-09 | 180.00 | 180.00 | 161.00 | 171.00 | 171.00 | 6,621,300 |
| 2022-09-08 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 11,287,100 |
| 2022-09-07 | 143.00 | 155.00 | 143.00 | 155.00 | 155.00 | 3,545,400 |
| 2022-09-06 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2,802,700 |
| 2022-09-05 | 140.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,081,700 |
| 2022-09-02 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1,565,100 |
| 2022-09-01 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1,156,900 |
| 2022-08-31 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 1,475,400 |
| 2022-08-30 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 7,253,300 |
| 2022-08-29 | 140.00 | 143.00 | 136.00 | 142.00 | 142.00 | 1,333,400 |
| 2022-08-26 | 143.00 | 144.00 | 139.00 | 140.00 | 140.00 | 5,521,700 |
| 2022-08-25 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | 5,138,000 |
| 2022-08-24 | 145.00 | 145.00 | 138.00 | 140.00 | 140.00 | 1,952,700 |
| 2022-08-23 | 141.00 | 145.00 | 138.00 | 143.00 | 143.00 | 2,801,600 |
| 2022-08-22 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 1,015,400 |
| 2022-08-19 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 4,069,300 |
| 2022-08-18 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 7,480,900 |
| 2022-08-16 | 138.00 | 142.00 | 135.00 | 135.00 | 135.00 | 2,291,300 |
| 2022-08-15 | 137.00 | 143.00 | 137.00 | 137.00 | 137.00 | 4,686,500 |
| 2022-08-12 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | 4,618,500 |
| 2022-08-11 | 134.00 | 141.00 | 132.00 | 139.00 | 139.00 | 6,204,400 |
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.