Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,351,300 |
| 2026-01-27 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1,812,800 |
| 2026-01-26 | 356.00 | 410.00 | 350.00 | 350.00 | 350.00 | 2,836,000 |
| 2026-01-23 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 3,517,600 |
| 2026-01-22 | 460.00 | 460.00 | 416.00 | 416.00 | 416.00 | 3,963,200 |
| 2026-01-21 | 500.00 | 500.00 | 460.00 | 462.00 | 462.00 | 3,292,000 |
| 2026-01-20 | 560.00 | 560.00 | 500.00 | 500.00 | 500.00 | 5,394,600 |
| 2026-01-19 | 510.00 | 575.00 | 510.00 | 510.00 | 510.00 | 10,160,000 |
| 2026-01-16 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2026-01-15 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 9,620,800 |
| 2026-01-14 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 10,560,100 |
| 2026-01-13 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 10,851,400 |
| 2026-01-12 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 14,167,600 |
| 2026-01-09 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 6,502,900 |
| 2026-01-08 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-01-07 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-01-06 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-01-05 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-01-02 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-01-01 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-31 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-30 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-29 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-26 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-25 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-24 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-23 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2025-12-22 | 440.00 | 450.00 | 420.00 | 436.00 | 436.00 | 3,973,400 |
| 2025-12-19 | 458.00 | 458.00 | 420.00 | 420.00 | 420.00 | 8,176,800 |
| 2025-12-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 11,460,900 |
| 2025-12-17 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2025-12-16 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 3,281,200 |
| 2025-12-15 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 9,801,600 |
| 2025-12-12 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 9,109,100 |
| 2025-12-11 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 7,106,500 |
| 2025-12-10 | 250.00 | 272.00 | 250.00 | 270.00 | 270.00 | 4,200,400 |
| 2025-12-09 | 216.00 | 250.00 | 216.00 | 250.00 | 250.00 | 2,957,800 |
| 2025-12-08 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 11,794,100 |
| 2025-12-05 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 5,132,300 |
| 2025-12-04 | 210.00 | 224.00 | 210.00 | 224.00 | 224.00 | 4,578,000 |
| 2025-12-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 61,400 |
| 2025-12-02 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 563,000 |
| 2025-12-01 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 353,700 |
| 2025-11-28 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 164,400 |
| 2025-11-27 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1,938,800 |
| 2025-11-26 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 357,500 |
| 2025-11-25 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,309,600 |
| 2025-11-24 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 3,081,300 |
| 2025-11-21 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,891,300 |
| 2025-11-20 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2,095,300 |
| 2025-11-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 445,500 |
| 2025-11-18 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 112,000 |
| 2025-11-17 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 44,200 |
| 2025-11-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 515,200 |
| 2025-11-13 | 177.00 | 195.00 | 177.00 | 195.00 | 195.00 | 7,612,100 |
| 2025-11-12 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2,757,800 |
| 2025-11-11 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1,773,100 |
| 2025-11-10 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 1,477,700 |
| 2025-11-07 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 40,700 |
| 2025-11-06 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 236,900 |
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.