Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,310.00
-10.00 (-0.23%)
Aug 11, 2026, 4:10 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20264,320.004,330.004,300.004,320.00--326,400
Aug 10, 20264,330.004,340.004,310.004,320.004,320.00-0.23%619,500
Aug 7, 20264,330.004,340.004,320.004,330.004,330.000.23%540,400
Aug 6, 20264,330.004,340.004,310.004,320.004,320.00-0.23%497,900
Aug 5, 20264,330.004,340.004,320.004,330.004,330.00-807,500
Aug 4, 20264,310.004,340.004,310.004,330.004,330.000.46%530,900
Aug 3, 20264,310.004,340.004,300.004,310.004,310.000.23%901,200
Jul 31, 20264,300.004,320.004,290.004,300.004,300.00-431,700
Jul 30, 20264,250.004,300.004,250.004,300.004,300.001.18%445,600
Jul 29, 20264,240.004,270.004,220.004,250.004,250.000.24%446,600
Jul 28, 20264,240.004,250.004,200.004,240.004,240.00-593,800
Jul 27, 20264,270.004,270.004,230.004,240.004,240.00-0.70%691,500
Jul 24, 20264,300.004,310.004,260.004,270.004,270.00-0.70%938,100
Jul 23, 20264,290.004,320.004,290.004,300.004,300.000.23%1,287,300
Jul 22, 20264,290.004,320.004,290.004,290.004,290.00-536,100
Jul 21, 20264,280.004,310.004,280.004,290.004,290.000.23%497,300
Jul 20, 20264,250.004,320.004,250.004,280.004,280.000.71%1,291,000
Jul 17, 20264,270.004,280.004,240.004,250.004,250.00-0.47%709,400
Jul 16, 20264,310.004,340.004,270.004,270.004,270.00-0.93%817,900
Jul 15, 20264,270.004,320.004,240.004,310.004,310.001.17%852,400
Jul 14, 20264,220.004,340.004,220.004,260.004,260.000.95%1,644,100
Jul 13, 20264,160.004,230.004,160.004,220.004,220.001.44%934,100
Jul 10, 20264,080.004,200.004,070.004,160.004,160.002.21%1,210,800
Jul 9, 20264,060.004,080.004,060.004,070.004,070.000.25%356,600
Jul 8, 20264,040.004,080.004,030.004,060.004,060.000.50%728,700
Jul 7, 20264,040.004,050.004,010.004,040.004,040.000.25%299,700
Jul 6, 20264,030.004,060.004,010.004,030.004,030.00-546,700
Jul 3, 20264,010.004,040.004,000.004,030.004,030.000.75%491,200
Jul 2, 20263,970.004,030.003,970.004,000.004,000.001.01%540,100
Jul 1, 20263,950.003,980.003,930.003,960.003,960.00-686,800
Jun 30, 20263,980.003,980.003,930.003,960.003,960.00-0.50%1,035,300
Jun 29, 20264,000.004,000.003,980.003,980.003,980.00-0.50%769,300
Jun 26, 20264,060.004,060.003,990.004,000.004,000.00-1.48%1,046,100
Jun 25, 20263,980.004,070.003,950.004,060.004,060.001.15%3,255,300
Jun 24, 20264,550.004,570.004,500.004,500.004,013.87-1.10%4,601,200
Jun 23, 20264,550.004,560.004,530.004,550.004,058.470.44%3,037,400
Jun 22, 20264,460.004,540.004,460.004,530.004,040.631.80%4,084,700
Jun 19, 20264,390.004,480.004,390.004,450.003,969.272.30%3,302,400
Jun 18, 20264,310.004,360.004,300.004,350.003,880.071.16%1,398,200
Jun 17, 20264,300.004,380.004,290.004,300.003,835.480.23%2,463,100
Jun 15, 20264,050.004,300.004,050.004,290.003,826.566.19%3,162,200
Jun 12, 20264,010.004,050.004,010.004,040.003,603.560.75%374,600
Jun 11, 20264,000.004,010.003,980.004,010.003,576.800.50%640,700
Jun 10, 20263,940.004,010.003,900.003,990.003,558.961.27%714,600
Jun 9, 20263,880.003,950.003,860.003,940.003,514.371.55%400,800
Jun 8, 20263,890.003,910.003,830.003,880.003,460.85-0.26%812,000
Jun 5, 20263,900.003,980.003,870.003,890.003,469.77-511,300
Jun 4, 20263,950.003,950.003,880.003,890.003,469.77-1.52%520,900
Jun 3, 20264,000.004,000.003,950.003,950.003,523.29-1.25%443,900
Jun 2, 20263,970.004,000.003,960.004,000.003,567.881.01%418,900