Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 471,100 |
| 2025-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 401,300 |
| 2025-05-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 85,600 |
| 2025-05-08 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 412,600 |
| 2025-05-07 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 73,700 |
| 2025-05-06 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 189,100 |
| 2025-05-05 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 15,700 |
| 2025-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 89,500 |
| 2025-04-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 276,400 |
| 2025-04-29 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,226,800 |
| 2025-04-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 78,100 |
| 2025-04-25 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 182,600 |
| 2025-04-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 69,200 |
| 2025-04-23 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 66,600 |
| 2025-04-22 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 650,900 |
| 2025-04-21 | 106.00 | 108.00 | 105.00 | 108.00 | 108.00 | 103,100 |
| 2025-04-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-16 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 5,500 |
| 2025-04-15 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 460,200 |
| 2025-04-14 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 194,300 |
| 2025-04-11 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 256,200 |
| 2025-04-10 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 44,100 |
| 2025-04-09 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 501,600 |
| 2025-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-03-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 549,000 |
| 2025-03-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 15,600 |
| 2025-03-25 | 94.000 | 94.000 | 93.000 | 94.000 | 94.000 | 68,000 |
| 2025-03-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 578,600 |
| 2025-03-21 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 278,400 |
| 2025-03-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 700 |
| 2025-03-19 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 312,300 |
| 2025-03-18 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 659,500 |
| 2025-03-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 464,600 |
| 2025-03-14 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 516,400 |
| 2025-03-13 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 11,400 |
| 2025-03-12 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 302,500 |
| 2025-03-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 29,500 |
| 2025-03-10 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 244,900 |
| 2025-03-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 13,300 |
| 2025-03-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 31,000 |
| 2025-03-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 189,200 |
| 2025-03-04 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-03-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 105,000 |
| 2025-02-28 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 10,000 |
| 2025-02-27 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,225,000 |
| 2025-02-26 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 124,100 |
| 2025-02-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50,000 |
| 2025-02-24 | 100.00 | 107.00 | 100.00 | 100.00 | 100.00 | 459,400 |
| 2025-02-21 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 60,300 |
| 2025-02-20 | 94.000 | 100.00 | 94.000 | 99.000 | 99.000 | 16,800 |
| 2025-02-19 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 1,600 |
| 2025-02-18 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 1,200 |
| 2025-02-17 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 182,000 |
| 2025-02-14 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 1,789,800 |
| 2025-02-13 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 11,800 |
| 2025-02-12 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 400 |
| 2025-02-11 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 227,200 |
| 2025-02-10 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-02-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 23,900 |
| 2025-02-06 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 95,000 |
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.