Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 130.00 | 134.00 | 125.00 | 133.00 | 133.00 | 426,400 |
| 2022-08-09 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1,355,700 |
| 2022-08-08 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,041,600 |
| 2022-08-05 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,935,600 |
| 2022-08-04 | 121.00 | 130.00 | 121.00 | 126.00 | 126.00 | 825,800 |
| 2022-08-03 | 138.00 | 139.00 | 129.00 | 129.00 | 129.00 | 7,353,300 |
| 2022-08-02 | 138.00 | 140.00 | 133.00 | 138.00 | 138.00 | 985,400 |
| 2022-08-01 | 131.00 | 141.00 | 131.00 | 138.00 | 138.00 | 1,483,900 |
| 2022-07-29 | 139.00 | 141.00 | 131.00 | 131.00 | 131.00 | 4,053,800 |
| 2022-07-28 | 139.00 | 139.00 | 130.00 | 139.00 | 139.00 | 1,176,500 |
| 2022-07-27 | 139.00 | 140.00 | 136.00 | 139.00 | 139.00 | 3,279,700 |
| 2022-07-26 | 135.00 | 141.00 | 133.00 | 138.00 | 138.00 | 3,788,300 |
| 2022-07-25 | 128.00 | 137.00 | 127.00 | 135.00 | 135.00 | 4,242,400 |
| 2022-07-22 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 3,083,300 |
| 2022-07-21 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 90,700 |
| 2022-07-20 | 122.00 | 126.00 | 120.00 | 125.00 | 125.00 | 2,021,200 |
| 2022-07-19 | 119.00 | 129.00 | 119.00 | 122.00 | 122.00 | 204,900 |
| 2022-07-18 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 102,900 |
| 2022-07-15 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 215,400 |
| 2022-07-14 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 873,100 |
| 2022-07-13 | 124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 2,966,400 |
| 2022-07-12 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 949,700 |
| 2022-07-11 | 123.00 | 128.00 | 119.00 | 122.00 | 122.00 | 1,302,100 |
| 2022-07-08 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 131,700 |
| 2022-07-07 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 1,511,100 |
| 2022-07-06 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 67,200 |
| 2022-07-05 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,896,400 |
| 2022-07-04 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | 378,600 |
| 2022-07-01 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 447,300 |
| 2022-06-30 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 588,500 |
| 2022-06-29 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 138,200 |
| 2022-06-28 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 74,600 |
| 2022-06-27 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 30,700 |
| 2022-06-24 | 127.00 | 129.00 | 119.00 | 123.00 | 123.00 | 3,101,000 |
| 2022-06-23 | 121.00 | 127.00 | 118.00 | 127.00 | 127.00 | 1,190,000 |
| 2022-06-22 | 121.00 | 126.00 | 120.00 | 120.00 | 120.00 | 24,000 |
| 2022-06-21 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 14,400 |
| 2022-06-20 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 858,700 |
| 2022-06-17 | 118.00 | 129.00 | 118.00 | 124.00 | 124.00 | 1,671,500 |
| 2022-06-16 | 122.00 | 127.00 | 118.00 | 118.00 | 118.00 | 799,500 |
| 2022-06-15 | 119.00 | 128.00 | 119.00 | 122.00 | 122.00 | 919,400 |
| 2022-06-14 | 118.00 | 122.00 | 116.00 | 121.00 | 121.00 | 740,100 |
| 2022-06-13 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 1,347,400 |
| 2022-06-10 | 122.00 | 125.00 | 116.00 | 121.00 | 121.00 | 1,520,100 |
| 2022-06-09 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 296,500 |
| 2022-06-08 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 501,700 |
| 2022-06-07 | 115.00 | 123.00 | 115.00 | 123.00 | 123.00 | 1,609,600 |
| 2022-06-06 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | 691,300 |
| 2022-06-03 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 186,700 |
| 2022-06-02 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 139,200 |
| 2022-05-31 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 443,800 |
| 2022-05-30 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | 228,300 |
| 2022-05-27 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 217,900 |
| 2022-05-25 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 55,800 |
| 2022-05-24 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 73,000 |
| 2022-05-23 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 962,200 |
| 2022-05-20 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 208,100 |
| 2022-05-19 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 620,500 |
| 2022-05-18 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 477,300 |
| 2022-05-17 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 182,100 |
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.