Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,150.00
+50.00 (0.98%)
Oct 9, 2026, 4:12 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20265,100.005,175.005,075.005,150.005,150.000.98%556,700
Oct 8, 20265,225.005,225.005,075.005,100.005,100.00-2.39%814,900
Oct 7, 20265,175.005,250.005,150.005,225.005,225.001.46%1,721,400
Oct 6, 20265,050.005,250.005,050.005,150.005,150.001.98%1,797,600
Oct 5, 20265,225.005,225.005,025.005,050.005,050.00-3.81%1,844,300
Oct 2, 20264,910.005,250.004,900.005,250.005,250.006.71%2,283,300
Oct 1, 20265,050.005,050.004,910.004,920.004,920.00-2.57%1,913,400
Sep 30, 20265,025.005,150.004,910.005,050.005,050.000.62%3,791,500
Sep 29, 20265,400.005,450.005,350.005,425.005,018.840.46%6,143,300
Sep 28, 20265,400.005,475.005,325.005,400.004,995.710.47%4,751,500
Sep 25, 20265,375.005,400.005,325.005,375.004,972.58-2,015,300
Sep 24, 20265,500.005,500.005,325.005,375.004,972.58-2.27%2,906,300
Sep 23, 20265,475.005,500.005,300.005,500.005,088.220.46%3,897,400
Sep 22, 20265,100.005,500.005,100.005,475.005,065.1011.28%11,505,100
Sep 21, 20264,970.004,980.004,910.004,920.004,551.65-0.81%692,000
Sep 18, 20264,980.004,990.004,930.004,960.004,588.65-869,400
Sep 17, 20264,880.004,960.004,870.004,960.004,588.651.64%1,316,600
Sep 16, 20264,910.004,920.004,880.004,880.004,514.64-0.41%606,100
Sep 15, 20264,950.004,950.004,900.004,900.004,533.14-1.01%585,300
Sep 14, 20264,930.004,950.004,870.004,950.004,579.400.41%1,148,900
Sep 11, 20264,910.004,940.004,850.004,930.004,560.900.41%1,026,000
Sep 10, 20264,970.005,025.004,900.004,910.004,542.40-1.21%1,579,000
Sep 9, 20264,900.004,970.004,880.004,970.004,597.901.43%1,214,800
Sep 8, 20264,880.004,900.004,810.004,900.004,533.140.41%967,800
Sep 7, 20264,930.005,025.004,840.004,880.004,514.64-1.01%2,674,800
Sep 4, 20264,920.005,000.004,900.004,930.004,560.900.41%1,768,000
Sep 3, 20264,690.004,920.004,690.004,910.004,542.404.69%3,392,000
Sep 2, 20264,730.004,750.004,680.004,690.004,338.87-0.85%1,141,200
Sep 1, 20264,730.004,750.004,680.004,730.004,375.87-1,623,800
Aug 31, 20264,550.004,790.004,550.004,730.004,375.874.19%3,411,100
Aug 28, 20264,530.004,550.004,530.004,540.004,200.100.22%782,400
Aug 27, 20264,470.004,530.004,450.004,530.004,190.851.34%901,500
Aug 26, 20264,510.004,510.004,440.004,470.004,135.34-0.89%957,900
Aug 24, 20264,470.004,520.004,470.004,510.004,172.340.89%1,384,000
Aug 21, 20264,440.004,480.004,440.004,470.004,135.340.90%845,400
Aug 20, 20264,450.004,450.004,410.004,430.004,098.33-621,400
Aug 19, 20264,450.004,450.004,410.004,430.004,098.33-0.45%782,800
Aug 18, 20264,360.004,480.004,360.004,450.004,116.842.06%1,358,500
Aug 14, 20264,340.004,360.004,340.004,360.004,033.570.46%663,600
Aug 13, 20264,330.004,350.004,330.004,340.004,015.070.23%533,300
Aug 12, 20264,300.004,340.004,300.004,330.004,005.820.46%591,600
Aug 11, 20264,320.004,330.004,300.004,310.003,987.32-0.23%490,900
Aug 10, 20264,330.004,340.004,310.004,320.003,996.57-0.23%619,500
Aug 7, 20264,330.004,340.004,320.004,330.004,005.820.23%540,400
Aug 6, 20264,330.004,340.004,310.004,320.003,996.57-0.23%497,900
Aug 5, 20264,330.004,340.004,320.004,330.004,005.82-807,500
Aug 4, 20264,310.004,340.004,310.004,330.004,005.820.46%530,900
Aug 3, 20264,310.004,340.004,300.004,310.003,987.320.23%901,200
Jul 31, 20264,300.004,320.004,290.004,300.003,978.07-431,700
Jul 30, 20264,250.004,300.004,250.004,300.003,978.071.18%445,600