Singapore markets close in 2 hours 14 minutes

PT Baramulti Suksessarana Tbk (BSSR.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,770.00+10.00 (+0.27%)
As of 01:33PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20243,760.003,790.003,750.003,770.003,770.00188,500
03 May 20243,770.003,800.003,750.003,760.003,760.00483,400
02 May 20243,790.003,840.003,770.003,790.003,790.001,897,100
30 Apr 20243,760.003,800.003,760.003,780.003,780.00522,400
29 Apr 20243,740.003,770.003,700.003,760.003,760.00392,800
26 Apr 20243,760.003,800.003,700.003,740.003,740.00560,400
25 Apr 20243,810.003,820.003,750.003,760.003,760.00250,000
24 Apr 20243,750.003,830.003,750.003,800.003,800.001,045,500
23 Apr 20243,780.003,780.003,740.003,760.003,760.00497,100
22 Apr 20243,790.003,790.003,750.003,770.003,770.00421,300
19 Apr 20243,790.003,800.003,750.003,790.003,790.00528,800
18 Apr 20243,810.003,830.003,790.003,790.003,790.00841,100
17 Apr 20243,830.003,830.003,770.003,810.003,810.00800,400
16 Apr 20243,730.003,840.003,710.003,820.003,820.001,521,400
05 Apr 20243,710.003,750.003,700.003,720.003,720.00296,600
04 Apr 20243,710.003,720.003,690.003,710.003,710.00291,600
03 Apr 20243,720.003,720.003,700.003,700.003,700.00222,200
02 Apr 20243,720.003,730.003,690.003,720.003,720.00276,900
01 Apr 20243,750.003,770.003,690.003,700.003,700.00668,400
28 Mar 20243,750.003,770.003,740.003,750.003,750.00440,900
27 Mar 20243,780.003,780.003,740.003,750.003,750.00313,500
26 Mar 20243,790.003,790.003,760.003,760.003,760.00358,700
25 Mar 20243,830.003,830.003,770.003,780.003,780.00816,300
22 Mar 20243,740.003,790.003,710.003,790.003,790.001,033,500
21 Mar 20243,690.003,720.003,680.003,720.003,720.00384,000
20 Mar 20243,680.003,700.003,670.003,690.003,690.00294,100
19 Mar 20243,670.003,690.003,660.003,680.003,680.00471,500
18 Mar 20243,680.003,690.003,660.003,670.003,670.00288,500
15 Mar 20243,680.003,680.003,650.003,680.003,680.00371,500
14 Mar 20243,670.003,690.003,660.003,670.003,670.00338,000
13 Mar 20243,690.003,690.003,650.003,680.003,680.00544,800
08 Mar 20243,690.003,690.003,670.003,690.003,690.00321,000
07 Mar 20243,690.003,720.003,660.003,690.003,690.00399,600
06 Mar 20243,760.003,760.003,680.003,690.003,690.00504,600
05 Mar 20243,640.003,740.003,630.003,710.003,710.00787,300
04 Mar 20243,630.003,640.003,620.003,630.003,630.00328,200
01 Mar 20243,630.003,640.003,620.003,620.003,620.00165,100
29 Feb 20243,620.003,630.003,620.003,630.003,630.00248,700
28 Feb 20243,620.003,640.003,610.003,630.003,630.00280,500
27 Feb 20243,630.003,640.003,610.003,630.003,630.00231,900
26 Feb 20243,660.003,660.003,610.003,620.003,620.00237,200
23 Feb 20243,640.003,660.003,630.003,640.003,640.00210,800
22 Feb 20243,650.003,660.003,630.003,640.003,640.00213,600
21 Feb 20243,670.003,670.003,650.003,650.003,650.00310,800
20 Feb 20243,680.003,680.003,660.003,670.003,670.00217,900
19 Feb 20243,690.003,700.003,670.003,670.003,670.00148,300
16 Feb 20243,700.003,720.003,680.003,690.003,690.00155,400
15 Feb 20243,680.003,700.003,660.003,700.003,700.00384,100
13 Feb 20243,650.003,680.003,650.003,680.003,680.00244,600
12 Feb 20243,630.003,670.003,630.003,650.003,650.00657,900
07 Feb 20243,630.003,650.003,620.003,620.003,620.00279,600
06 Feb 20243,630.003,650.003,610.003,630.003,630.00273,800
05 Feb 20243,700.003,710.003,600.003,620.003,620.001,454,800
02 Feb 20243,700.003,710.003,690.003,690.003,690.00188,100
01 Feb 20243,700.003,720.003,690.003,710.003,710.00206,600
31 Jan 20243,680.003,730.003,670.003,700.003,700.00321,700
30 Jan 20243,700.003,700.003,670.003,670.003,670.00508,500
29 Jan 20243,700.003,720.003,690.003,690.003,690.00236,700
26 Jan 20243,700.003,700.003,680.003,700.003,700.00252,800
25 Jan 20243,740.003,750.003,680.003,690.003,690.00355,800
24 Jan 20243,700.003,730.003,680.003,680.003,680.00464,100
23 Jan 20243,740.003,740.003,700.003,700.003,700.00498,400
22 Jan 20243,770.003,770.003,730.003,740.003,740.00491,700
19 Jan 20243,780.003,780.003,760.003,770.003,770.00356,000
18 Jan 20243,800.003,800.003,770.003,780.003,780.00322,200
17 Jan 20243,800.003,810.003,790.003,800.003,800.00300,800
16 Jan 20243,820.003,830.003,800.003,810.003,810.00275,300
15 Jan 20243,780.003,810.003,780.003,810.003,810.00609,700
12 Jan 20243,780.003,800.003,760.003,780.003,780.00266,600
11 Jan 20243,780.003,790.003,750.003,780.003,780.00394,900
10 Jan 20243,760.003,780.003,750.003,780.003,780.00427,800
09 Jan 20243,790.003,790.003,760.003,760.003,760.00771,100
08 Jan 20243,800.003,860.003,760.003,790.003,790.001,241,800
08 Jan 2024118.3948 Dividend
05 Jan 20243,870.003,900.003,860.003,880.003,761.611,681,300
04 Jan 20243,860.003,890.003,860.003,880.003,761.611,375,900
03 Jan 20243,920.003,920.003,850.003,860.003,742.221,842,600
02 Jan 20243,860.003,910.003,860.003,900.003,780.991,321,000
29 Dec 20233,860.003,880.003,850.003,860.003,742.22825,900
28 Dec 20233,850.003,890.003,820.003,860.003,742.221,999,200
27 Dec 20233,810.003,840.003,780.003,830.003,713.13855,700
22 Dec 20233,740.003,830.003,740.003,810.003,693.74327,400
21 Dec 20233,810.003,810.003,770.003,790.003,674.35319,400
20 Dec 20233,850.003,880.003,770.003,810.003,693.74545,200
19 Dec 20233,710.003,930.003,700.003,850.003,732.52919,100
18 Dec 20233,720.003,750.003,690.003,710.003,596.79357,300
15 Dec 20233,710.003,730.003,690.003,720.003,606.49260,100
14 Dec 20233,690.003,740.003,660.003,700.003,587.10538,100
13 Dec 20233,730.003,750.003,690.003,690.003,577.40609,000
12 Dec 20233,750.003,760.003,720.003,730.003,616.18513,700
11 Dec 20233,750.003,790.003,730.003,750.003,635.57660,700
08 Dec 20233,780.003,780.003,740.003,750.003,635.571,050,400
07 Dec 20233,790.003,790.003,760.003,780.003,664.66767,200
06 Dec 20233,800.003,810.003,720.003,780.003,664.66489,900
05 Dec 20233,800.003,810.003,780.003,800.003,684.05442,100
04 Dec 20233,810.003,810.003,780.003,800.003,684.05346,300
01 Dec 20233,800.003,820.003,790.003,800.003,684.05198,100
30 Nov 20233,800.003,810.003,780.003,800.003,684.05252,000
29 Nov 20233,820.003,820.003,790.003,790.003,674.35213,300
28 Nov 20233,800.003,830.003,790.003,820.003,703.44166,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...