PT Baramulti Suksessarana Tbk (IDX:BSSR)
Indonesia · Delayed Price · Currency is IDR 4,730.00
+190.00 (4.19%)
Aug 31, 2026, 4:14 PM WIB
IDX:BSSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,530.00 | 4,550.00 | 4,530.00 | 4,540.00 | 4,540.00 | 0.22% | 782,400 |
| Aug 27, 2026 | 4,470.00 | 4,530.00 | 4,450.00 | 4,530.00 | 4,530.00 | 1.34% | 897,400 |
| Aug 26, 2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.89% | 957,900 |
| Aug 24, 2026 | 4,470.00 | 4,520.00 | 4,470.00 | 4,510.00 | 4,510.00 | 0.89% | 1,384,000 |
| Aug 21, 2026 | 4,440.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,470.00 | 0.90% | 845,400 |
| Aug 20, 2026 | 4,450.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,430.00 | - | 621,400 |
| Aug 19, 2026 | 4,450.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,430.00 | -0.45% | 782,800 |
| Aug 18, 2026 | 4,360.00 | 4,480.00 | 4,360.00 | 4,450.00 | 4,450.00 | 2.06% | 1,358,500 |
| Aug 14, 2026 | 4,340.00 | 4,360.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.46% | 663,600 |
| Aug 13, 2026 | 4,330.00 | 4,350.00 | 4,330.00 | 4,340.00 | 4,340.00 | 0.23% | 533,300 |
| Aug 12, 2026 | 4,300.00 | 4,340.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.46% | 591,600 |
| Aug 11, 2026 | 4,320.00 | 4,330.00 | 4,300.00 | 4,310.00 | 4,310.00 | -0.23% | 490,900 |
| Aug 10, 2026 | 4,330.00 | 4,340.00 | 4,310.00 | 4,320.00 | 4,320.00 | -0.23% | 619,500 |
| Aug 7, 2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,330.00 | 4,330.00 | 0.23% | 540,400 |
| Aug 6, 2026 | 4,330.00 | 4,340.00 | 4,310.00 | 4,320.00 | 4,320.00 | -0.23% | 497,900 |
| Aug 5, 2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,330.00 | 4,330.00 | - | 807,500 |
| Aug 4, 2026 | 4,310.00 | 4,340.00 | 4,310.00 | 4,330.00 | 4,330.00 | 0.46% | 530,900 |
| Aug 3, 2026 | 4,310.00 | 4,340.00 | 4,300.00 | 4,310.00 | 4,310.00 | 0.23% | 901,200 |
| Jul 31, 2026 | 4,300.00 | 4,320.00 | 4,290.00 | 4,300.00 | 4,300.00 | - | 431,700 |
| Jul 30, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.18% | 445,600 |
| Jul 29, 2026 | 4,240.00 | 4,270.00 | 4,220.00 | 4,250.00 | 4,250.00 | 0.24% | 446,600 |
| Jul 28, 2026 | 4,240.00 | 4,250.00 | 4,200.00 | 4,240.00 | 4,240.00 | - | 593,800 |
| Jul 27, 2026 | 4,270.00 | 4,270.00 | 4,230.00 | 4,240.00 | 4,240.00 | -0.70% | 691,500 |
| Jul 24, 2026 | 4,300.00 | 4,310.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.70% | 938,100 |
| Jul 23, 2026 | 4,290.00 | 4,320.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.23% | 1,287,300 |
| Jul 22, 2026 | 4,290.00 | 4,320.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 536,100 |
| Jul 21, 2026 | 4,280.00 | 4,310.00 | 4,280.00 | 4,290.00 | 4,290.00 | 0.23% | 497,300 |
| Jul 20, 2026 | 4,250.00 | 4,320.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.71% | 1,291,000 |
| Jul 17, 2026 | 4,270.00 | 4,280.00 | 4,240.00 | 4,250.00 | 4,250.00 | -0.47% | 709,400 |
| Jul 16, 2026 | 4,310.00 | 4,340.00 | 4,270.00 | 4,270.00 | 4,270.00 | -0.93% | 817,900 |
| Jul 15, 2026 | 4,270.00 | 4,320.00 | 4,240.00 | 4,310.00 | 4,310.00 | 1.17% | 852,400 |
| Jul 14, 2026 | 4,220.00 | 4,340.00 | 4,220.00 | 4,260.00 | 4,260.00 | 0.95% | 1,644,100 |
| Jul 13, 2026 | 4,160.00 | 4,230.00 | 4,160.00 | 4,220.00 | 4,220.00 | 1.44% | 934,100 |
| Jul 10, 2026 | 4,080.00 | 4,200.00 | 4,070.00 | 4,160.00 | 4,160.00 | 2.21% | 1,210,800 |
| Jul 9, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,070.00 | 4,070.00 | 0.25% | 356,600 |
| Jul 8, 2026 | 4,040.00 | 4,080.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.50% | 728,700 |
| Jul 7, 2026 | 4,040.00 | 4,050.00 | 4,010.00 | 4,040.00 | 4,040.00 | 0.25% | 299,700 |
| Jul 6, 2026 | 4,030.00 | 4,060.00 | 4,010.00 | 4,030.00 | 4,030.00 | - | 546,700 |
| Jul 3, 2026 | 4,010.00 | 4,040.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.75% | 491,200 |
| Jul 2, 2026 | 3,970.00 | 4,030.00 | 3,970.00 | 4,000.00 | 4,000.00 | 1.01% | 540,100 |
| Jul 1, 2026 | 3,950.00 | 3,980.00 | 3,930.00 | 3,960.00 | 3,960.00 | - | 686,800 |
| Jun 30, 2026 | 3,980.00 | 3,980.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.50% | 1,035,300 |
| Jun 29, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.50% | 769,300 |
| Jun 26, 2026 | 4,060.00 | 4,060.00 | 3,990.00 | 4,000.00 | 4,000.00 | -1.48% | 1,046,100 |
| Jun 25, 2026 | 3,980.00 | 4,070.00 | 3,950.00 | 4,060.00 | 4,060.00 | 1.15% | 3,255,300 |
| Jun 24, 2026 | 4,550.00 | 4,570.00 | 4,500.00 | 4,500.00 | 4,013.87 | -1.10% | 4,601,200 |
| Jun 23, 2026 | 4,550.00 | 4,560.00 | 4,530.00 | 4,550.00 | 4,058.47 | 0.44% | 3,037,400 |
| Jun 22, 2026 | 4,460.00 | 4,540.00 | 4,460.00 | 4,530.00 | 4,040.63 | 1.80% | 4,084,700 |
| Jun 19, 2026 | 4,390.00 | 4,480.00 | 4,390.00 | 4,450.00 | 3,969.27 | 2.30% | 3,302,400 |
| Jun 18, 2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,350.00 | 3,880.07 | 1.16% | 1,398,200 |