Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 102,300 |
| 2022-05-12 | 122.00 | 123.00 | 116.00 | 121.00 | 121.00 | 170,300 |
| 2022-05-11 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | 338,100 |
| 2022-05-10 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 621,400 |
| 2022-05-09 | 117.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1,405,700 |
| 2022-04-28 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 90,200 |
| 2022-04-27 | 121.00 | 124.00 | 114.00 | 116.00 | 116.00 | 4,435,600 |
| 2022-04-26 | 120.00 | 122.00 | 116.00 | 121.00 | 121.00 | 1,621,700 |
| 2022-04-25 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 4,883,700 |
| 2022-04-22 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 260,600 |
| 2022-04-21 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 113,000 |
| 2022-04-20 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | 625,600 |
| 2022-04-19 | 129.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1,026,600 |
| 2022-04-18 | 129.00 | 133.00 | 126.00 | 129.00 | 129.00 | 1,669,000 |
| 2022-04-14 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 4,882,900 |
| 2022-04-13 | 118.00 | 126.00 | 118.00 | 126.00 | 126.00 | 523,800 |
| 2022-04-12 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 580,000 |
| 2022-04-11 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 168,600 |
| 2022-04-08 | 122.00 | 126.00 | 120.00 | 125.00 | 125.00 | 804,400 |
| 2022-04-07 | 123.00 | 127.00 | 121.00 | 125.00 | 125.00 | 1,134,300 |
| 2022-04-06 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 1,072,100 |
| 2022-04-05 | 123.00 | 128.00 | 119.00 | 119.00 | 119.00 | 3,396,500 |
| 2022-04-04 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 133,900 |
| 2022-04-01 | 120.00 | 127.00 | 116.00 | 121.00 | 121.00 | 4,519,200 |
| 2022-03-31 | 121.00 | 126.00 | 117.00 | 119.00 | 119.00 | 1,687,200 |
| 2022-03-30 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 98,300 |
| 2022-03-29 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 24,100 |
| 2022-03-28 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 67,800 |
| 2022-03-25 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 221,100 |
| 2022-03-24 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 43,800 |
| 2022-03-23 | 119.00 | 123.00 | 116.00 | 121.00 | 121.00 | 290,500 |
| 2022-03-22 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 401,800 |
| 2022-03-21 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 115,200 |
| 2022-03-18 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | 371,100 |
| 2022-03-17 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 315,700 |
| 2022-03-16 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 204,900 |
| 2022-03-15 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 427,000 |
| 2022-03-14 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 118,900 |
| 2022-03-11 | 121.00 | 124.00 | 119.00 | 121.00 | 121.00 | 240,200 |
| 2022-03-10 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 478,800 |
| 2022-03-09 | 118.00 | 124.00 | 115.00 | 119.00 | 119.00 | 495,800 |
| 2022-03-08 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 3,068,700 |
| 2022-03-07 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 2,952,700 |
| 2022-03-04 | 119.00 | 125.00 | 119.00 | 124.00 | 124.00 | 1,349,600 |
| 2022-03-02 | 115.00 | 125.00 | 115.00 | 119.00 | 119.00 | 993,200 |
| 2022-03-01 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | 78,700 |
| 2022-02-25 | 116.00 | 120.00 | 110.00 | 116.00 | 116.00 | 572,300 |
| 2022-02-24 | 123.00 | 128.00 | 115.00 | 116.00 | 116.00 | 1,813,400 |
| 2022-02-23 | 122.00 | 128.00 | 121.00 | 123.00 | 123.00 | 248,600 |
| 2022-02-22 | 130.00 | 132.00 | 121.00 | 121.00 | 121.00 | 4,708,800 |
| 2022-02-21 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 2,012,200 |
| 2022-02-18 | 127.00 | 130.00 | 120.00 | 129.00 | 129.00 | 2,754,700 |
| 2022-02-17 | 132.00 | 133.00 | 125.00 | 127.00 | 127.00 | 5,871,500 |
| 2022-02-16 | 138.00 | 142.00 | 130.00 | 134.00 | 134.00 | 8,081,300 |
| 2022-02-15 | 127.00 | 144.00 | 126.00 | 139.00 | 139.00 | 16,889,700 |
| 2022-02-14 | 122.00 | 128.00 | 121.00 | 127.00 | 127.00 | 2,339,500 |
| 2022-02-11 | 120.00 | 126.00 | 115.00 | 122.00 | 122.00 | 2,599,700 |
| 2022-02-10 | 117.00 | 121.00 | 115.00 | 120.00 | 120.00 | 319,100 |
| 2022-02-09 | 112.00 | 121.00 | 111.00 | 117.00 | 117.00 | 914,500 |
| 2022-02-08 | 114.00 | 116.00 | 111.00 | 111.00 | 111.00 | 116,000 |
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.