Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 392.00 | 392.00 | 370.00 | 370.00 | 370.00 | 864,200 |
| 2026-05-01 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-04-30 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 1,098,800 |
| 2026-04-29 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 1,432,300 |
| 2026-04-28 | 372.00 | 394.00 | 372.00 | 394.00 | 394.00 | 741,300 |
| 2026-04-27 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 1,117,000 |
| 2026-04-24 | 426.00 | 426.00 | 394.00 | 400.00 | 400.00 | 2,368,400 |
| 2026-04-23 | 442.00 | 442.00 | 428.00 | 428.00 | 428.00 | 3,882,300 |
| 2026-04-22 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 3,866,400 |
| 2026-04-21 | 408.00 | 438.00 | 386.00 | 430.00 | 430.00 | 3,442,100 |
| 2026-04-20 | 388.00 | 410.00 | 388.00 | 410.00 | 410.00 | 4,359,200 |
| 2026-04-17 | 412.00 | 426.00 | 412.00 | 426.00 | 426.00 | 6,176,200 |
| 2026-04-16 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 5,682,100 |
| 2026-04-15 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | 547,300 |
| 2026-04-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,544,300 |
| 2026-04-13 | 380.00 | 410.00 | 380.00 | 400.00 | 400.00 | 2,112,800 |
| 2026-04-10 | 346.00 | 380.00 | 346.00 | 376.00 | 376.00 | 1,607,200 |
| 2026-04-09 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 325,400 |
| 2026-04-08 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 449,100 |
| 2026-04-07 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1,649,800 |
| 2026-04-06 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1,140,100 |
| 2026-04-02 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 880,000 |
| 2026-04-01 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | 308,000 |
| 2026-03-31 | 318.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1,550,900 |
| 2026-03-30 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 946,900 |
| 2026-03-27 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 125,000 |
| 2026-03-26 | 296.00 | 314.00 | 296.00 | 312.00 | 312.00 | 378,400 |
| 2026-03-25 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 196,500 |
| 2026-03-17 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 1,362,200 |
| 2026-03-16 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 1,082,700 |
| 2026-03-13 | 274.00 | 280.00 | 250.00 | 250.00 | 250.00 | 1,539,000 |
| 2026-03-12 | 288.00 | 288.00 | 262.00 | 276.00 | 276.00 | 365,700 |
| 2026-03-11 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 69,300 |
| 2026-03-10 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 930,600 |
| 2026-03-09 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 644,400 |
| 2026-03-06 | 278.00 | 278.00 | 256.00 | 276.00 | 276.00 | 884,000 |
| 2026-03-05 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 2,118,700 |
| 2026-03-04 | 298.00 | 298.00 | 276.00 | 276.00 | 276.00 | 456,900 |
| 2026-03-03 | 340.00 | 340.00 | 306.00 | 306.00 | 306.00 | 2,103,800 |
| 2026-03-02 | 330.00 | 354.00 | 330.00 | 340.00 | 340.00 | 1,078,000 |
| 2026-02-27 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 3,337,200 |
| 2026-02-26 | 316.00 | 316.00 | 300.00 | 300.00 | 300.00 | 509,100 |
| 2026-02-25 | 298.00 | 318.00 | 298.00 | 316.00 | 316.00 | 3,187,800 |
| 2026-02-24 | 350.00 | 350.00 | 318.00 | 318.00 | 318.00 | 3,168,800 |
| 2026-02-23 | 374.00 | 374.00 | 350.00 | 350.00 | 350.00 | 3,049,300 |
| 2026-02-20 | 380.00 | 380.00 | 360.00 | 374.00 | 374.00 | 539,700 |
| 2026-02-19 | 354.00 | 360.00 | 354.00 | 360.00 | 360.00 | 2,730,600 |
| 2026-02-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 3,004,800 |
| 2026-02-13 | 300.00 | 330.00 | 300.00 | 330.00 | 330.00 | 1,694,200 |
| 2026-02-12 | 300.00 | 300.00 | 284.00 | 300.00 | 300.00 | 1,831,600 |
| 2026-02-11 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1,825,600 |
| 2026-02-10 | 228.00 | 250.00 | 228.00 | 250.00 | 250.00 | 2,276,400 |
| 2026-02-09 | 190.00 | 228.00 | 190.00 | 228.00 | 228.00 | 2,212,300 |
| 2026-02-06 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 965,600 |
| 2026-02-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4,344,100 |
| 2026-02-04 | 254.00 | 262.00 | 250.00 | 250.00 | 250.00 | 1,059,200 |
| 2026-02-03 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 17,150,700 |
| 2026-02-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 903,800 |
| 2026-01-30 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 1,211,000 |
| 2026-01-29 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3,410,500 |
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.