PT Baramulti Suksessarana Tbk (IDX:BSSR)
4,010.00
+100.00 (2.56%)
Aug 28, 2025, 4:14 PM WIB
IDX:BSSR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,900.00 | 4,040.00 | 3,900.00 | 4,010.00 | 4,010.00 | 2.56% | 1,665,900 |
Aug 27, 2025 | 3,920.00 | 3,930.00 | 3,900.00 | 3,910.00 | 3,910.00 | -0.26% | 367,200 |
Aug 26, 2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 343,800 |
Aug 25, 2025 | 3,910.00 | 3,930.00 | 3,890.00 | 3,900.00 | 3,900.00 | -0.26% | 534,600 |
Aug 22, 2025 | 3,920.00 | 3,920.00 | 3,860.00 | 3,910.00 | 3,910.00 | - | 559,500 |
Aug 21, 2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.26% | 266,800 |
Aug 20, 2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | - | 259,800 |
Aug 19, 2025 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.00 | 3,900.00 | 0.26% | 391,000 |
Aug 15, 2025 | 3,910.00 | 3,920.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.51% | 471,600 |
Aug 14, 2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.26% | 468,000 |
Aug 13, 2025 | 3,910.00 | 3,920.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 535,700 |
Aug 12, 2025 | 3,900.00 | 3,920.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 478,500 |
Aug 11, 2025 | 3,910.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 464,200 |
Aug 8, 2025 | 3,900.00 | 3,930.00 | 3,890.00 | 3,900.00 | 3,900.00 | - | 237,600 |
Aug 7, 2025 | 3,930.00 | 3,940.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.51% | 208,600 |
Aug 6, 2025 | 3,890.00 | 3,920.00 | 3,890.00 | 3,920.00 | 3,920.00 | 0.77% | 210,200 |
Aug 5, 2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.26% | 538,800 |
Aug 4, 2025 | 3,920.00 | 3,920.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.51% | 718,500 |
Aug 1, 2025 | 3,900.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.51% | 396,800 |
Jul 31, 2025 | 3,940.00 | 3,950.00 | 3,900.00 | 3,900.00 | 3,900.00 | -1.02% | 672,600 |
Jul 30, 2025 | 3,940.00 | 3,970.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.25% | 382,100 |
Jul 29, 2025 | 3,970.00 | 3,980.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | 468,500 |
Jul 28, 2025 | 3,940.00 | 3,970.00 | 3,930.00 | 3,930.00 | 3,930.00 | - | 463,100 |
Jul 25, 2025 | 3,980.00 | 3,980.00 | 3,930.00 | 3,930.00 | 3,930.00 | -1.01% | 498,200 |
Jul 24, 2025 | 4,000.00 | 4,010.00 | 3,940.00 | 3,970.00 | 3,970.00 | -0.50% | 1,035,500 |
Jul 23, 2025 | 3,930.00 | 3,990.00 | 3,930.00 | 3,990.00 | 3,990.00 | 1.53% | 393,100 |
Jul 22, 2025 | 3,950.00 | 3,960.00 | 3,930.00 | 3,930.00 | 3,930.00 | -0.51% | 471,700 |
Jul 21, 2025 | 3,950.00 | 3,960.00 | 3,920.00 | 3,950.00 | 3,950.00 | 0.25% | 411,100 |
Jul 18, 2025 | 3,950.00 | 3,970.00 | 3,920.00 | 3,940.00 | 3,940.00 | -0.25% | 581,000 |
Jul 17, 2025 | 3,960.00 | 3,970.00 | 3,940.00 | 3,950.00 | 3,950.00 | -0.25% | 374,900 |
Jul 16, 2025 | 3,940.00 | 3,960.00 | 3,910.00 | 3,960.00 | 3,960.00 | 0.51% | 428,000 |
Jul 15, 2025 | 3,940.00 | 3,940.00 | 3,900.00 | 3,940.00 | 3,940.00 | - | 328,500 |
Jul 14, 2025 | 3,940.00 | 3,960.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.25% | 514,500 |
Jul 11, 2025 | 3,930.00 | 3,980.00 | 3,910.00 | 3,930.00 | 3,930.00 | 0.26% | 894,500 |
Jul 10, 2025 | 3,890.00 | 3,980.00 | 3,890.00 | 3,920.00 | 3,920.00 | 0.77% | 496,700 |
Jul 9, 2025 | 3,890.00 | 3,900.00 | 3,870.00 | 3,890.00 | 3,890.00 | - | 306,200 |
Jul 8, 2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,890.00 | 3,890.00 | -0.51% | 389,300 |
Jul 7, 2025 | 3,910.00 | 3,910.00 | 3,880.00 | 3,910.00 | 3,910.00 | - | 401,800 |
Jul 4, 2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | - | 360,700 |
Jul 3, 2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | - | 422,300 |
Jul 2, 2025 | 3,900.00 | 3,920.00 | 3,890.00 | 3,910.00 | 3,910.00 | 0.26% | 600,700 |
Jul 1, 2025 | 3,900.00 | 3,930.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 311,800 |
Jun 30, 2025 | 3,910.00 | 3,940.00 | 3,890.00 | 3,900.00 | 3,900.00 | -0.26% | 376,500 |
Jun 26, 2025 | 3,890.00 | 3,940.00 | 3,880.00 | 3,910.00 | 3,910.00 | 0.51% | 368,600 |
Jun 25, 2025 | 3,950.00 | 3,960.00 | 3,880.00 | 3,890.00 | 3,890.00 | -1.27% | 559,700 |
Jun 24, 2025 | 3,920.00 | 3,980.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.77% | 469,800 |
Jun 23, 2025 | 3,950.00 | 3,950.00 | 3,880.00 | 3,910.00 | 3,910.00 | -1.26% | 739,900 |
Jun 20, 2025 | 3,950.00 | 3,970.00 | 3,910.00 | 3,960.00 | 3,960.00 | -0.25% | 948,600 |
Jun 19, 2025 | 4,020.00 | 4,020.00 | 3,950.00 | 3,970.00 | 3,970.00 | -1.24% | 1,262,700 |
Jun 18, 2025 | 4,050.00 | 4,050.00 | 3,980.00 | 4,020.00 | 4,020.00 | -2.66% | 2,253,100 |