Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,990.00
0.00 (0.00%)
Oct 27, 2025, 4:00 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,980.004,010.003,980.003,990.003,990.000.25%515,600
Oct 23, 20253,930.003,990.003,920.003,980.003,980.001.27%596,900
Oct 22, 20253,910.003,930.003,900.003,930.003,930.000.51%329,600
Oct 21, 20253,890.003,920.003,880.003,910.003,910.000.51%463,400
Oct 20, 20253,870.003,900.003,860.003,890.003,890.000.52%223,500
Oct 17, 20253,880.003,890.003,860.003,870.003,870.00-0.26%399,400
Oct 16, 20253,880.003,900.003,860.003,880.003,880.00-555,200
Oct 15, 20253,880.003,890.003,870.003,880.003,880.00-414,400
Oct 14, 20253,910.003,910.003,880.003,880.003,880.00-0.51%462,100
Oct 13, 20253,870.003,910.003,870.003,900.003,900.000.78%540,200
Oct 10, 20253,880.003,890.003,870.003,870.003,870.00-0.26%415,000
Oct 9, 20253,880.003,890.003,870.003,880.003,880.00-367,400
Oct 8, 20253,890.003,890.003,870.003,880.003,880.00-0.26%348,200
Oct 7, 20253,900.003,910.003,880.003,890.003,890.00-0.26%407,400
Oct 6, 20253,890.003,900.003,880.003,900.003,900.000.26%526,000
Oct 3, 20253,890.003,910.003,880.003,890.003,890.00-0.51%604,800
Oct 2, 20253,910.003,910.003,890.003,910.003,910.00-393,200
Oct 1, 20253,910.003,930.003,900.003,910.003,910.00-185,400
Sep 30, 20253,910.003,930.003,900.003,910.003,910.00-205,700
Sep 29, 20253,920.003,920.003,900.003,910.003,910.00-0.26%450,000
Sep 26, 20253,910.003,920.003,890.003,920.003,920.000.26%340,100
Sep 25, 20253,920.003,920.003,890.003,910.003,910.00-368,500
Sep 24, 20253,920.003,920.003,900.003,910.003,910.00-360,400
Sep 23, 20253,910.003,930.003,880.003,910.003,910.00-954,700
Sep 22, 20253,930.003,930.003,900.003,910.003,910.00-0.51%542,700
Sep 19, 20253,920.003,930.003,910.003,930.003,930.000.26%238,600
Sep 18, 20253,950.003,950.003,900.003,920.003,920.00-0.76%223,900
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