Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 453,800 |
| 2025-11-04 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 474,600 |
| 2025-11-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,019,300 |
| 2025-10-31 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,110,400 |
| 2025-10-30 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 327,900 |
| 2025-10-29 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 2,475,600 |
| 2025-10-28 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 249,700 |
| 2025-10-27 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 530,800 |
| 2025-10-24 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 933,100 |
| 2025-10-23 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 215,800 |
| 2025-10-22 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 1,683,600 |
| 2025-10-21 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 109,900 |
| 2025-10-20 | 156.00 | 163.00 | 155.00 | 163.00 | 163.00 | 83,900 |
| 2025-10-17 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | 4,171,800 |
| 2025-10-16 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 298,900 |
| 2025-10-15 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,584,000 |
| 2025-10-14 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,120,300 |
| 2025-10-13 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1,563,900 |
| 2025-10-10 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1,757,600 |
| 2025-10-09 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 285,900 |
| 2025-10-08 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 34,900 |
| 2025-10-07 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 1,606,300 |
| 2025-10-06 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 1,953,200 |
| 2025-10-03 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 39,400 |
| 2025-10-02 | 170.00 | 171.00 | 162.00 | 167.00 | 167.00 | 2,084,500 |
| 2025-10-01 | 168.00 | 168.00 | 155.00 | 168.00 | 168.00 | 1,445,900 |
| 2025-09-30 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 162,700 |
| 2025-09-29 | 157.00 | 170.00 | 157.00 | 170.00 | 170.00 | 172,100 |
| 2025-09-26 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | 125,200 |
| 2025-09-25 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 556,000 |
| 2025-09-24 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 362,100 |
| 2025-09-23 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 1,178,600 |
| 2025-09-22 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1,648,200 |
| 2025-09-19 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 1,014,900 |
| 2025-09-18 | 170.00 | 171.00 | 155.00 | 171.00 | 171.00 | 538,800 |
| 2025-09-17 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 2,234,300 |
| 2025-09-16 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1,525,400 |
| 2025-09-15 | 159.00 | 165.00 | 159.00 | 165.00 | 165.00 | 2,700,300 |
| 2025-09-12 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1,728,100 |
| 2025-09-11 | 158.00 | 159.00 | 150.00 | 159.00 | 159.00 | 1,205,600 |
| 2025-09-10 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 23,100 |
| 2025-09-09 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1,329,800 |
| 2025-09-08 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 513,000 |
| 2025-09-05 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2025-09-04 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 633,900 |
| 2025-09-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 618,500 |
| 2025-09-02 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 1,086,400 |
| 2025-09-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 710,700 |
| 2025-08-29 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 2,680,100 |
| 2025-08-28 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 757,500 |
| 2025-08-27 | 152.00 | 157.00 | 150.00 | 157.00 | 157.00 | 3,504,100 |
| 2025-08-26 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 825,900 |
| 2025-08-25 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2,946,900 |
| 2025-08-22 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 614,800 |
| 2025-08-21 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,013,000 |
| 2025-08-20 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 1,730,100 |
| 2025-08-19 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,127,000 |
| 2025-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-08-15 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 839,800 |
| 2025-08-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 244,300 |
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.