Bakrie Sumatera Plantations historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 20,500 |
| 2025-02-04 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 700 |
| 2025-02-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,000 |
| 2025-01-31 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 2,376,100 |
| 2025-01-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 11,700 |
| 2025-01-24 | 120.00 | 120.00 | 112.00 | 113.00 | 113.00 | 54,800 |
| 2025-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 49,800 |
| 2025-01-22 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 217,900 |
| 2025-01-21 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 3,531,200 |
| 2025-01-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 955,500 |
| 2025-01-17 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 49,400 |
| 2025-01-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 89,300 |
| 2025-01-15 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 2,728,900 |
| 2025-01-14 | 89.000 | 95.000 | 89.000 | 94.000 | 94.000 | 320,000 |
| 2025-01-13 | 83.000 | 89.000 | 83.000 | 89.000 | 89.000 | 3,625,500 |
| 2025-01-10 | 74.000 | 83.000 | 74.000 | 83.000 | 83.000 | 4,046,300 |
| 2025-01-09 | 77.000 | 83.000 | 77.000 | 82.000 | 82.000 | 1,361,600 |
| 2025-01-08 | 70.000 | 77.000 | 70.000 | 77.000 | 77.000 | 1,513,500 |
| 2025-01-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,974,800 |
| 2025-01-06 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 2,460,900 |
| 2025-01-03 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 2,007,600 |
| 2025-01-02 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 612,400 |
| 2024-12-30 | 107.00 | 107.00 | 97.000 | 97.000 | 97.000 | 724,600 |
| 2024-12-27 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 1,831,800 |
| 2024-12-24 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1,312,800 |
| 2024-12-23 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 200 |
| 2024-12-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2024-12-19 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,400 |
| 2024-12-18 | 107.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,512,700 |
| 2024-12-17 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 2,647,800 |
| 2024-12-16 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 970,500 |
| 2024-12-13 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,049,400 |
| 2024-12-12 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 7,200 |
| 2024-12-11 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,800 |
| 2024-12-10 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 240,300 |
| 2024-12-09 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 419,800 |
| 2024-12-06 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,566,500 |
| 2024-12-05 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 25,000 |
| 2024-12-04 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 4,300 |
| 2024-12-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 115,000 |
| 2024-12-02 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 1,337,600 |
| 2024-11-29 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 4,123,600 |
| 2024-11-28 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 67,600 |
| 2024-11-26 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 284,200 |
| 2024-11-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 10,300 |
| 2024-11-22 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 41,800 |
| 2024-11-21 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,747,400 |
| 2024-11-20 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 810,300 |
| 2024-11-19 | 132.00 | 132.00 | 121.00 | 130.00 | 130.00 | 95,800 |
| 2024-11-18 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 1,471,300 |
| 2024-11-15 | 135.00 | 135.00 | 122.00 | 134.00 | 134.00 | 31,000 |
| 2024-11-14 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 713,200 |
| 2024-11-13 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 2,172,500 |
| 2024-11-12 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,512,500 |
| 2024-11-11 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | 7,808,200 |
| 2024-11-08 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2,987,600 |
| 2024-11-07 | 110.00 | 122.00 | 110.00 | 121.00 | 121.00 | 837,300 |
| 2024-11-06 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,597,900 |
| 2024-11-05 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 500,600 |
| 2024-11-04 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 22,800 |
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.