Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,980.00
+10.00 (0.25%)
Mar 17, 2026, 4:11 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20263,970.003,980.003,950.003,980.003,980.000.25%266,200
Mar 16, 20263,960.003,970.003,920.003,970.003,970.000.25%629,800
Mar 13, 20263,970.003,990.003,940.003,960.003,960.00-0.25%457,400
Mar 12, 20263,960.003,990.003,940.003,970.003,970.000.25%501,500
Mar 11, 20263,970.003,980.003,960.003,960.003,960.00-0.25%415,500
Mar 10, 20263,950.003,970.003,910.003,970.003,970.000.51%512,400
Mar 9, 20263,990.003,990.003,930.003,950.003,950.00-1.00%1,013,000
Mar 6, 20263,960.003,990.003,960.003,990.003,990.000.76%513,900
Mar 5, 20263,950.003,970.003,940.003,960.003,960.000.25%317,900
Mar 4, 20264,030.004,050.003,940.003,950.003,950.00-1.74%1,641,000
Mar 3, 20263,970.004,030.003,960.004,020.004,020.002.03%1,864,100
Mar 2, 20263,920.003,940.003,900.003,940.003,940.000.51%1,003,200
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