PT Bakrie Sumatera Plantations Tbk (FRA:OSW)
Germany · Delayed Price · Currency is EUR 0.0055
-0.0005 (-8.33%)
At close: Jun 26, 2026
FRA:OSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | - |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | - |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | - |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | - |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | - |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | - |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.05% | - |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.52% | - |
| Jun 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.53% | - |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | - |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 70.00% | - |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | - |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | - |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.79% | - |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.64% | - |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | - |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | - |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.85% | - |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | - |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.55% | - |
| Apr 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 67.86% | 5,000 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | - |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | - |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | - |
| 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% | - |