PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia · Delayed Price · Currency is IDR 3,960.00
-20.00 (-0.50%)
May 26, 2026, 4:04 PM WIB
IDX:BSSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4,110.00 | 4,140.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 729,300 |
| Mar 30, 2026 | 4,100.00 | 4,120.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 889,000 |
| Mar 27, 2026 | 4,090.00 | 4,100.00 | 4,070.00 | 4,100.00 | 4,100.00 | 0.24% | 749,400 |
| Mar 26, 2026 | 4,140.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.49% | 991,700 |
| Mar 25, 2026 | 3,980.00 | 4,110.00 | 3,970.00 | 4,110.00 | 4,110.00 | 3.27% | 2,422,800 |
| Mar 17, 2026 | 3,970.00 | 3,980.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.25% | 266,200 |
| Mar 16, 2026 | 3,960.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 0.25% | 629,800 |
| Mar 13, 2026 | 3,970.00 | 3,990.00 | 3,940.00 | 3,960.00 | 3,960.00 | -0.25% | 457,400 |
| Mar 12, 2026 | 3,960.00 | 3,990.00 | 3,940.00 | 3,970.00 | 3,970.00 | 0.25% | 501,500 |
| Mar 11, 2026 | 3,970.00 | 3,980.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.25% | 415,700 |
| Mar 10, 2026 | 3,950.00 | 3,970.00 | 3,910.00 | 3,970.00 | 3,970.00 | 0.51% | 512,400 |
| Mar 9, 2026 | 3,990.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | -1.00% | 1,013,000 |
| Mar 6, 2026 | 3,960.00 | 3,990.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.76% | 513,900 |
| Mar 5, 2026 | 3,950.00 | 3,970.00 | 3,940.00 | 3,960.00 | 3,960.00 | 0.25% | 317,900 |