PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia · Delayed Price · Currency is IDR 4,450.00
+100.00 (2.30%)
Jun 19, 2026, 4:14 PM WIB
IDX:BSSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,390.00 | 4,480.00 | 4,390.00 | 4,460.00 | - | 2.53% | 1,974,000 |
| Jun 18, 2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.16% | 1,398,200 |
| Jun 17, 2026 | 4,300.00 | 4,380.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.23% | 2,463,100 |
| Jun 15, 2026 | 4,050.00 | 4,300.00 | 4,050.00 | 4,290.00 | 4,290.00 | 6.19% | 3,162,200 |
| Jun 12, 2026 | 4,010.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.75% | 374,600 |
| Jun 11, 2026 | 4,000.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.50% | 640,700 |
| Jun 10, 2026 | 3,940.00 | 4,010.00 | 3,900.00 | 3,990.00 | 3,990.00 | 1.27% | 714,600 |
| Jun 9, 2026 | 3,880.00 | 3,950.00 | 3,860.00 | 3,940.00 | 3,940.00 | 1.55% | 400,800 |
| Jun 8, 2026 | 3,890.00 | 3,910.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.26% | 812,000 |
| Jun 5, 2026 | 3,900.00 | 3,980.00 | 3,870.00 | 3,890.00 | 3,890.00 | - | 511,300 |
| Jun 4, 2026 | 3,950.00 | 3,950.00 | 3,880.00 | 3,890.00 | 3,890.00 | -1.52% | 520,900 |
| Jun 3, 2026 | 4,000.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.25% | 443,900 |
| Jun 2, 2026 | 3,970.00 | 4,000.00 | 3,960.00 | 4,000.00 | 4,000.00 | 1.01% | 418,900 |
| May 29, 2026 | 3,960.00 | 3,980.00 | 3,960.00 | 3,960.00 | 3,960.00 | - | 225,900 |
| May 26, 2026 | 3,980.00 | 3,990.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.50% | 197,100 |
| May 25, 2026 | 3,960.00 | 3,990.00 | 3,930.00 | 3,980.00 | 3,980.00 | 0.51% | 449,200 |
| May 22, 2026 | 3,870.00 | 4,000.00 | 3,850.00 | 3,960.00 | 3,960.00 | 2.06% | 607,700 |
| May 21, 2026 | 3,930.00 | 3,930.00 | 3,870.00 | 3,880.00 | 3,880.00 | -1.52% | 703,100 |
| May 20, 2026 | 3,980.00 | 3,990.00 | 3,930.00 | 3,940.00 | 3,940.00 | -1.01% | 709,500 |
| May 19, 2026 | 4,000.00 | 4,020.00 | 3,970.00 | 3,980.00 | 3,980.00 | -0.50% | 754,900 |
| May 18, 2026 | 4,000.00 | 4,010.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 498,600 |
| May 13, 2026 | 4,010.00 | 4,010.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.25% | 265,600 |
| May 12, 2026 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.25% | 353,900 |
| May 11, 2026 | 4,010.00 | 4,010.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.25% | 481,600 |
| May 8, 2026 | 4,020.00 | 4,030.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.25% | 369,600 |
| May 7, 2026 | 4,010.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.25% | 334,600 |
| May 6, 2026 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.25% | 135,300 |
| May 5, 2026 | 3,990.00 | 4,030.00 | 3,990.00 | 4,020.00 | 4,020.00 | 0.25% | 430,500 |
| May 4, 2026 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.75% | 309,700 |
| Apr 30, 2026 | 4,020.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.75% | 474,000 |
| Apr 29, 2026 | 3,990.00 | 4,020.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.50% | 222,200 |
| Apr 28, 2026 | 4,010.00 | 4,030.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.50% | 543,400 |
| Apr 27, 2026 | 4,020.00 | 4,030.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.25% | 335,500 |
| Apr 24, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | - | 458,600 |
| Apr 23, 2026 | 4,040.00 | 4,050.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.50% | 247,400 |
| Apr 22, 2026 | 4,020.00 | 4,040.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.50% | 410,300 |
| Apr 21, 2026 | 4,020.00 | 4,030.00 | 4,010.00 | 4,020.00 | 4,020.00 | - | 303,300 |
| Apr 20, 2026 | 4,030.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.25% | 317,700 |
| Apr 17, 2026 | 4,020.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.25% | 365,300 |
| Apr 16, 2026 | 4,030.00 | 4,030.00 | 4,010.00 | 4,020.00 | 4,020.00 | -0.25% | 244,900 |
| Apr 15, 2026 | 4,040.00 | 4,050.00 | 4,020.00 | 4,030.00 | 4,030.00 | -0.25% | 440,100 |
| Apr 14, 2026 | 4,050.00 | 4,050.00 | 4,020.00 | 4,040.00 | 4,040.00 | -0.25% | 400,900 |
| Apr 13, 2026 | 4,030.00 | 4,060.00 | 4,030.00 | 4,050.00 | 4,050.00 | 0.50% | 328,400 |
| Apr 10, 2026 | 4,030.00 | 4,040.00 | 4,010.00 | 4,030.00 | 4,030.00 | - | 199,300 |
| Apr 9, 2026 | 4,020.00 | 4,030.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.25% | 267,200 |
| Apr 8, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.25% | 523,200 |
| Apr 7, 2026 | 4,050.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | -0.49% | 394,800 |
| Apr 6, 2026 | 4,080.00 | 4,090.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.98% | 746,000 |
| Apr 2, 2026 | 4,090.00 | 4,100.00 | 4,070.00 | 4,090.00 | 4,090.00 | - | 375,100 |
| Apr 1, 2026 | 4,110.00 | 4,110.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.49% | 617,400 |