Skip to main content
logo
PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,960.00
0.00 (0.00%)
Sep 18, 2026, 4:14 PM WIB

IDX:BSSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,980.004,990.004,930.004,950.004,950.00-0.20%776,500
Sep 17, 20264,880.004,960.004,870.004,960.004,960.001.64%1,316,600
Sep 16, 20264,910.004,920.004,880.004,880.004,880.00-0.41%606,100
Sep 15, 20264,950.004,950.004,900.004,900.004,900.00-1.01%585,300
Sep 14, 20264,930.004,950.004,870.004,950.004,950.000.41%1,148,900
Sep 11, 20264,910.004,940.004,850.004,930.004,930.000.41%1,026,000
Sep 10, 20264,970.005,025.004,900.004,910.004,910.00-1.21%1,579,000
Sep 9, 20264,900.004,970.004,880.004,970.004,970.001.43%1,214,500
Sep 8, 20264,880.004,900.004,810.004,900.004,900.000.41%967,800
Sep 7, 20264,930.005,025.004,840.004,880.004,880.00-1.01%2,674,800
Sep 4, 20264,920.005,000.004,900.004,930.004,930.000.41%1,768,000
Sep 3, 20264,690.004,920.004,690.004,910.004,910.004.69%3,392,000
Sep 2, 20264,730.004,750.004,680.004,690.004,690.00-0.85%1,141,200
Sep 1, 20264,730.004,750.004,680.004,730.004,730.00-1,623,800
Aug 31, 20264,550.004,790.004,550.004,730.004,730.004.19%3,411,100
Aug 28, 20264,530.004,550.004,530.004,540.004,540.000.22%782,400
Aug 27, 20264,470.004,530.004,450.004,530.004,530.001.34%897,400
Aug 26, 20264,510.004,510.004,440.004,470.004,470.00-0.89%957,900
Aug 24, 20264,470.004,520.004,470.004,510.004,510.000.89%1,384,000
Aug 21, 20264,440.004,480.004,440.004,470.004,470.000.90%845,400
Aug 20, 20264,450.004,450.004,410.004,430.004,430.00-621,400
Aug 19, 20264,450.004,450.004,410.004,430.004,430.00-0.45%782,800
Aug 18, 20264,360.004,480.004,360.004,450.004,450.002.06%1,358,500
Aug 14, 20264,340.004,360.004,340.004,360.004,360.000.46%663,600
Aug 13, 20264,330.004,350.004,330.004,340.004,340.000.23%533,300
Aug 12, 20264,300.004,340.004,300.004,330.004,330.000.46%591,600
Aug 11, 20264,320.004,330.004,300.004,310.004,310.00-0.23%490,900
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