PT Sawit Sumbermas Sarana Tbk. (BST:16S)
Germany · Delayed Price · Currency is EUR 0.0010
-0.0190 (-95.00%)
At close: Apr 29, 2026
BST:16S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.09 | 0.09 | 0.02 | 0.02 | 0.02 | -71.43% | - |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 250.00% | - |
| Apr 24, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 1.00% | - |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.72% | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 290.00% | - |
| Apr 20, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 1.00% | - |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | - |
| Apr 16, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 1.00% | - |
| Apr 15, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | - |
| Apr 9, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 3.00% | - |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.50% | - |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 2, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 3.00% | - |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.50% | - |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 26, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 3.00% | - |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.50% | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -84.62% | - |
| Mar 23, 2026 | 0.02 | 0.13 | 0.02 | 0.13 | 0.13 | 550.00% | - |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -79.70% | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.57% | - |
| Mar 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 24.26% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -19.53% | - |
| Mar 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 24.26% | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.07% | - |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.86% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -26.82% | 100 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | - |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |