Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,920.00
-30.00 (-0.76%)
Sep 18, 2025, 4:13 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,950.003,950.003,900.003,920.003,920.00-0.76%177,900
Sep 17, 20253,950.003,950.003,920.003,950.003,950.00-249,800
Sep 16, 20253,930.003,950.003,930.003,950.003,950.000.51%247,100
Sep 15, 20253,930.003,960.003,920.003,930.003,930.00-347,700
Sep 12, 20253,910.003,940.003,910.003,930.003,930.000.26%253,600
Sep 11, 20253,920.003,930.003,900.003,920.003,920.00-499,100
Sep 10, 20253,900.003,930.003,900.003,920.003,920.000.26%166,100
Sep 9, 20253,930.003,940.003,890.003,910.003,910.00-0.76%827,100
Sep 8, 20253,970.003,970.003,930.003,940.003,940.00-0.76%532,900
Sep 4, 20253,960.003,980.003,940.003,970.003,970.000.25%323,900
Sep 3, 20253,960.003,980.003,950.003,960.003,960.00-254,900
Sep 2, 20253,930.003,980.003,930.003,960.003,960.000.76%366,200
Sep 1, 20253,900.003,960.003,820.003,930.003,930.00-1.26%1,075,700
Aug 29, 20254,010.004,020.003,930.003,980.003,980.00-0.75%1,410,100
Aug 28, 20253,900.004,040.003,900.004,010.004,010.002.56%1,665,900
Aug 27, 20253,920.003,930.003,900.003,910.003,910.00-0.26%367,200
Aug 26, 20253,910.003,920.003,900.003,920.003,920.000.51%343,800
Aug 25, 20253,910.003,930.003,890.003,900.003,900.00-0.26%534,600
Aug 22, 20253,920.003,920.003,860.003,910.003,910.00-559,500
Aug 21, 20253,900.003,920.003,900.003,910.003,910.000.26%266,800
Aug 20, 20253,900.003,910.003,890.003,900.003,900.00-259,800
Aug 19, 20253,900.003,910.003,890.003,900.003,900.000.26%391,000
Aug 15, 20253,910.003,920.003,890.003,890.003,890.00-0.51%471,600
Aug 14, 20253,910.003,920.003,900.003,910.003,910.000.26%468,000
Aug 13, 20253,910.003,920.003,900.003,900.003,900.00-535,700
Aug 12, 20253,900.003,920.003,900.003,900.003,900.00-478,500
Aug 11, 20253,910.003,930.003,900.003,900.003,900.00-464,200
Aug 8, 20253,900.003,930.003,890.003,900.003,900.00-237,600
Aug 7, 20253,930.003,940.003,900.003,900.003,900.00-0.51%208,600
Aug 6, 20253,890.003,920.003,890.003,920.003,920.000.77%210,200
Aug 5, 20253,900.003,920.003,890.003,890.003,890.00-0.26%538,800
Aug 4, 20253,920.003,920.003,900.003,900.003,900.00-0.51%718,500
Aug 1, 20253,900.003,950.003,900.003,920.003,920.000.51%396,800
Jul 31, 20253,940.003,950.003,900.003,900.003,900.00-1.02%672,600
Jul 30, 20253,940.003,970.003,940.003,940.003,940.000.25%382,100
Jul 29, 20253,970.003,980.003,930.003,930.003,930.00-468,500
Jul 28, 20253,940.003,970.003,930.003,930.003,930.00-463,100
Jul 25, 20253,980.003,980.003,930.003,930.003,930.00-1.01%498,200
Jul 24, 20254,000.004,010.003,940.003,970.003,970.00-0.50%1,035,500
Jul 23, 20253,930.003,990.003,930.003,990.003,990.001.53%393,100
Jul 22, 20253,950.003,960.003,930.003,930.003,930.00-0.51%471,700
Jul 21, 20253,950.003,960.003,920.003,950.003,950.000.25%411,100
Jul 18, 20253,950.003,970.003,920.003,940.003,940.00-0.25%581,000
Jul 17, 20253,960.003,970.003,940.003,950.003,950.00-0.25%374,900
Jul 16, 20253,940.003,960.003,910.003,960.003,960.000.51%428,000
Jul 15, 20253,940.003,940.003,900.003,940.003,940.00-328,500
Jul 14, 20253,940.003,960.003,920.003,940.003,940.000.25%514,500
Jul 11, 20253,930.003,980.003,910.003,930.003,930.000.26%894,500
Jul 10, 20253,890.003,980.003,890.003,920.003,920.000.77%496,700
Jul 9, 20253,890.003,900.003,870.003,890.003,890.00-306,200