Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,920.00
0.00 (0.00%)
At close: Feb 27, 2026

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,920.003,920.003,900.003,920.003,920.00-217,600
Feb 26, 20263,920.003,920.003,900.003,920.003,920.00-311,300
Feb 25, 20263,920.003,920.003,900.003,920.003,920.00-197,600
Feb 24, 20263,920.003,920.003,900.003,920.003,920.00-308,200
Feb 23, 20263,910.003,920.003,910.003,920.003,920.000.26%218,500
Feb 20, 20263,920.003,920.003,900.003,910.003,910.00-0.26%207,800
Feb 19, 20263,910.003,920.003,900.003,920.003,920.000.26%446,900
Feb 18, 20263,910.003,910.003,890.003,910.003,910.00-242,300
Feb 13, 20263,920.003,920.003,890.003,910.003,910.00-0.26%179,200
Feb 12, 20263,910.003,920.003,890.003,920.003,920.000.26%321,900
Feb 11, 20263,900.003,910.003,890.003,910.003,910.000.26%403,300
Feb 10, 20263,890.003,900.003,870.003,900.003,900.000.26%283,400
Feb 9, 20263,890.003,900.003,870.003,890.003,890.00-252,700
Feb 6, 20263,890.003,900.003,880.003,890.003,890.00-0.26%297,400
Feb 5, 20263,890.003,900.003,880.003,900.003,900.000.26%378,800
Feb 4, 20263,880.003,890.003,870.003,890.003,890.000.26%532,600
Feb 3, 20263,880.003,890.003,870.003,880.003,880.00-503,000
Feb 2, 20263,910.003,920.003,860.003,880.003,880.00-0.77%842,300
Jan 30, 20263,890.003,920.003,880.003,910.003,910.000.77%386,300
Jan 29, 20263,880.003,890.003,790.003,880.003,880.00-0.26%1,856,300
Jan 28, 20263,920.003,920.003,870.003,890.003,890.00-0.77%1,346,400
Jan 27, 20263,940.003,940.003,890.003,920.003,920.00-0.51%688,100
Jan 26, 20263,930.003,940.003,910.003,940.003,940.000.25%515,200
Jan 23, 20263,940.003,940.003,910.003,930.003,930.00-0.25%617,800
Jan 22, 20263,920.003,940.003,920.003,940.003,940.000.25%323,100
Jan 21, 20263,950.003,960.003,910.003,930.003,930.00-0.51%765,900
Jan 20, 20263,930.003,950.003,930.003,950.003,950.000.51%515,500
Jan 19, 20263,930.003,940.003,920.003,930.003,930.00-462,600
Jan 15, 20263,900.003,930.003,900.003,930.003,930.000.51%748,700
Jan 14, 20263,900.003,910.003,890.003,910.003,910.000.26%332,400
Jan 13, 20263,910.003,910.003,890.003,900.003,900.00-384,900
Jan 12, 20263,900.003,920.003,890.003,900.003,900.00-445,200
Jan 9, 20263,930.003,930.003,890.003,900.003,900.00-0.76%408,500
Jan 8, 20263,890.003,940.003,890.003,930.003,930.001.03%484,600
Jan 7, 20263,910.003,910.003,880.003,890.003,890.00-0.51%401,400
Jan 6, 20263,900.003,910.003,880.003,910.003,910.000.26%640,600
Jan 5, 20263,850.003,900.003,840.003,900.003,900.00-2.74%1,633,400
Jan 2, 20264,020.004,050.004,000.004,010.003,882.59-0.25%2,283,900
Dec 30, 20253,970.004,020.003,960.004,020.003,892.271.26%1,543,600
Dec 29, 20253,940.003,980.003,940.003,970.003,843.860.76%748,400
Dec 24, 20253,950.003,950.003,930.003,940.003,814.81-0.25%408,400
Dec 23, 20253,960.003,960.003,940.003,950.003,824.49-0.25%384,400
Dec 22, 20253,980.004,000.003,950.003,960.003,834.17-0.25%915,900
Dec 19, 20253,920.004,010.003,900.003,970.003,843.861.28%1,868,400
Dec 18, 20253,900.003,920.003,900.003,920.003,795.450.51%289,100
Dec 17, 20253,860.003,930.003,860.003,900.003,776.081.04%314,700
Dec 16, 20253,860.003,870.003,850.003,860.003,737.35-261,500
Dec 15, 20253,870.003,870.003,860.003,860.003,737.35-0.26%430,100
Dec 12, 20253,860.003,870.003,850.003,870.003,747.030.26%436,800
Dec 11, 20253,880.003,880.003,860.003,860.003,737.35-0.26%517,700