PT Bakrie Sumatera Plantations Tbk (FRA:OSW)
Germany · Delayed Price · Currency is EUR 0.0160
-0.0005 (-3.03%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.24% | - |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.14% | - |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 59.37% | 1,800 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | - |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | - |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | - |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | - |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | - |
| 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% | - |