PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia · Delayed Price · Currency is IDR 5,125.00
+75.00 (1.49%)
Oct 30, 2026, 4:13 PM WIB
IDX:BSSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,050.00 | 5,175.00 | 4,970.00 | 5,125.00 | 5,125.00 | 1.49% | 1,977,800 |
| Oct 29, 2026 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 5,050.00 | -1.94% | 843,400 |
| Oct 28, 2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,150.00 | -0.96% | 992,400 |
| Oct 27, 2026 | 5,200.00 | 5,225.00 | 5,125.00 | 5,200.00 | 5,200.00 | - | 854,000 |
| Oct 26, 2026 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 1,227,400 |
| Oct 23, 2026 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 5,225.00 | 0.48% | 1,035,500 |
| Oct 22, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,200.00 | 5,200.00 | 0.48% | 1,204,800 |
| Oct 21, 2026 | 5,200.00 | 5,225.00 | 5,025.00 | 5,175.00 | 5,175.00 | -0.48% | 1,577,000 |
| Oct 20, 2026 | 4,970.00 | 5,200.00 | 4,970.00 | 5,200.00 | 5,200.00 | 4.63% | 2,331,100 |
| Oct 19, 2026 | 4,930.00 | 5,050.00 | 4,700.00 | 4,970.00 | 4,970.00 | 0.61% | 5,264,500 |
| Oct 16, 2026 | 5,100.00 | 5,150.00 | 4,470.00 | 4,940.00 | 4,940.00 | -5.90% | 6,643,000 |
| Oct 15, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 840,200 |
| Oct 14, 2026 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,250.00 | 0.96% | 863,400 |
| Oct 13, 2026 | 5,125.00 | 5,225.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.46% | 1,790,500 |
| Oct 12, 2026 | 5,175.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | -0.49% | 1,140,400 |
| Oct 9, 2026 | 5,100.00 | 5,175.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.98% | 556,400 |
| Oct 8, 2026 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 5,100.00 | -2.39% | 814,900 |
| Oct 7, 2026 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 1.46% | 1,721,400 |
| Oct 6, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.98% | 1,797,600 |
| Oct 5, 2026 | 5,225.00 | 5,225.00 | 5,025.00 | 5,050.00 | 5,050.00 | -3.81% | 1,844,300 |
| Oct 2, 2026 | 4,910.00 | 5,250.00 | 4,900.00 | 5,250.00 | 5,250.00 | 6.71% | 2,283,300 |
| Oct 1, 2026 | 5,050.00 | 5,050.00 | 4,910.00 | 4,920.00 | 4,920.00 | -2.57% | 1,913,400 |
| Sep 30, 2026 | 5,025.00 | 5,150.00 | 4,910.00 | 5,050.00 | 5,050.00 | 0.62% | 3,791,500 |
| Sep 29, 2026 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,018.84 | 0.46% | 6,143,300 |
| Sep 28, 2026 | 5,400.00 | 5,475.00 | 5,325.00 | 5,400.00 | 4,995.71 | 0.47% | 4,751,500 |
| Sep 25, 2026 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,972.58 | - | 2,015,300 |
| Sep 24, 2026 | 5,500.00 | 5,500.00 | 5,325.00 | 5,375.00 | 4,972.58 | -2.27% | 2,906,300 |
| Sep 23, 2026 | 5,475.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,088.22 | 0.46% | 3,897,400 |
| Sep 22, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,475.00 | 5,065.10 | 11.28% | 11,505,100 |
| Sep 21, 2026 | 4,970.00 | 4,980.00 | 4,910.00 | 4,920.00 | 4,551.65 | -0.81% | 692,000 |
| Sep 18, 2026 | 4,980.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,588.65 | - | 869,400 |
| Sep 17, 2026 | 4,880.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,588.65 | 1.64% | 1,316,600 |
| Sep 16, 2026 | 4,910.00 | 4,920.00 | 4,880.00 | 4,880.00 | 4,514.64 | -0.41% | 606,100 |
| Sep 15, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,533.14 | -1.01% | 585,300 |
| Sep 14, 2026 | 4,930.00 | 4,950.00 | 4,870.00 | 4,950.00 | 4,579.40 | 0.41% | 1,148,900 |
| Sep 11, 2026 | 4,910.00 | 4,940.00 | 4,850.00 | 4,930.00 | 4,560.90 | 0.41% | 1,026,000 |
| Sep 10, 2026 | 4,970.00 | 5,025.00 | 4,900.00 | 4,910.00 | 4,542.40 | -1.21% | 1,579,000 |
| Sep 9, 2026 | 4,900.00 | 4,970.00 | 4,880.00 | 4,970.00 | 4,597.90 | 1.43% | 1,214,800 |
| Sep 8, 2026 | 4,880.00 | 4,900.00 | 4,810.00 | 4,900.00 | 4,533.14 | 0.41% | 967,800 |
| Sep 7, 2026 | 4,930.00 | 5,025.00 | 4,840.00 | 4,880.00 | 4,514.64 | -1.01% | 2,674,800 |
| Sep 4, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,560.90 | 0.41% | 1,768,000 |
| Sep 3, 2026 | 4,690.00 | 4,920.00 | 4,690.00 | 4,910.00 | 4,542.40 | 4.69% | 3,392,000 |
| Sep 2, 2026 | 4,730.00 | 4,750.00 | 4,680.00 | 4,690.00 | 4,338.87 | -0.85% | 1,141,200 |
| Sep 1, 2026 | 4,730.00 | 4,750.00 | 4,680.00 | 4,730.00 | 4,375.87 | - | 1,623,800 |
| Aug 31, 2026 | 4,550.00 | 4,790.00 | 4,550.00 | 4,730.00 | 4,375.87 | 4.19% | 3,411,100 |
| Aug 28, 2026 | 4,530.00 | 4,550.00 | 4,530.00 | 4,540.00 | 4,200.10 | 0.22% | 782,400 |
| Aug 27, 2026 | 4,470.00 | 4,530.00 | 4,450.00 | 4,530.00 | 4,190.85 | 1.34% | 901,500 |
| Aug 26, 2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,470.00 | 4,135.34 | -0.89% | 957,900 |
| Aug 24, 2026 | 4,470.00 | 4,520.00 | 4,470.00 | 4,510.00 | 4,172.34 | 0.89% | 1,384,000 |
| Aug 21, 2026 | 4,440.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,135.34 | 0.90% | 845,400 |