PT Bakrie Sumatera Plantations Tbk (FRA:OSW)
Germany · Delayed Price · Currency is EUR 0.0265
0.00 (0.00%)
At close: Mar 18, 2026
FRA:OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.78% | - |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | - |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | - |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | - |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | - |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.53% | - |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | - |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | - |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | - |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.83% | - |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | - |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | - |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | 600 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | - |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | - |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | - |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | - |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | - |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.53% | - |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | - |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | - |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.38% | - |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | - |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | - |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | - |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | - |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.79% | - |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.14% | - |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | 1,500 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | - |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.90% | - |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.62% | - |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.78% | - |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.16% | - |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.52% | - |