Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 244,300 |
| 2025-08-13 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 766,200 |
| 2025-08-12 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 3,351,400 |
| 2025-08-11 | 135.00 | 135.00 | 125.00 | 125.00 | 125.00 | 183,300 |
| 2025-08-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 40,400 |
| 2025-08-07 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 400,400 |
| 2025-08-06 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,427,600 |
| 2025-08-05 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 12,600 |
| 2025-08-04 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,505,800 |
| 2025-08-01 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 447,900 |
| 2025-07-31 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 619,100 |
| 2025-07-30 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,182,500 |
| 2025-07-29 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 58,900 |
| 2025-07-28 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | 416,300 |
| 2025-07-25 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 171,100 |
| 2025-07-24 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 249,500 |
| 2025-07-23 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 3,131,300 |
| 2025-07-22 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 193,700 |
| 2025-07-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5,013,800 |
| 2025-07-18 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 5,017,800 |
| 2025-07-17 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 1,100 |
| 2025-07-16 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 12,800 |
| 2025-07-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 486,400 |
| 2025-07-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3,400 |
| 2025-07-11 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,600 |
| 2025-07-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 20,000 |
| 2025-07-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,107,400 |
| 2025-07-08 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 34,200 |
| 2025-07-07 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 120,600 |
| 2025-07-04 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 483,200 |
| 2025-07-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 800 |
| 2025-07-02 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 5,500 |
| 2025-07-01 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 205,500 |
| 2025-06-30 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 483,200 |
| 2025-06-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 400 |
| 2025-06-25 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 495,100 |
| 2025-06-24 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 26,400 |
| 2025-06-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,300 |
| 2025-06-20 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1,667,100 |
| 2025-06-19 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1,600 |
| 2025-06-18 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 872,400 |
| 2025-06-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 15,700 |
| 2025-06-16 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 20,800 |
| 2025-06-13 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 57,500 |
| 2025-06-12 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 692,500 |
| 2025-06-11 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 18,400 |
| 2025-06-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 10,400 |
| 2025-06-05 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 511,600 |
| 2025-06-04 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 7,900 |
| 2025-06-03 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 64,300 |
| 2025-06-02 | 111.00 | 122.00 | 111.00 | 122.00 | 122.00 | 18,200 |
| 2025-05-28 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
| 2025-05-27 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 37,400 |
| 2025-05-26 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 351,500 |
| 2025-05-23 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 23,800 |
| 2025-05-22 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 225,200 |
| 2025-05-21 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | 1,107,400 |
| 2025-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 137,200 |
| 2025-05-19 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2,065,800 |
| 2025-05-16 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 2,476,900 |
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.