PT Bakrie Sumatera Plantations Tbk (IDX:UNSP)
Indonesia · Delayed Price · Currency is IDR 130.00
+7.00 (5.69%)
Aug 1, 2025, 4:07 PM WIB
IDX:UNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 5.69% | 530,100 |
| Jul 31, 2025 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -4.65% | 619,200 |
| Jul 30, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 0.78% | 1,182,500 |
| Jul 29, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | - | 58,900 |
| Jul 28, 2025 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | -0.78% | 416,300 |
| Jul 25, 2025 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | -0.77% | 171,100 |
| Jul 24, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | - | 249,500 |
| Jul 23, 2025 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 5.69% | 3,131,300 |
| Jul 22, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 193,700 |
| Jul 21, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 5,013,800 |
| Jul 18, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 5,019,300 |
| Jul 17, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 1,100 |
| Jul 16, 2025 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | -0.83% | 12,800 |
| Jul 15, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 670,000 |
| Jul 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 3,400 |
| Jul 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 2,600 |
| Jul 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 20,000 |
| Jul 9, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 1,107,400 |
| Jul 8, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.63% | 43,600 |
| Jul 7, 2025 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 5.13% | 120,600 |
| Jul 4, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -2.50% | 483,200 |
| Jul 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 1,000 |
| Jul 2, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 5,500 |
| Jul 1, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 0.84% | 205,500 |
| Jun 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 483,200 |
| Jun 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 400 |
| Jun 25, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 495,100 |
| Jun 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 26,400 |
| Jun 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,400 |
| Jun 20, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,667,100 |
| Jun 19, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 2,100 |
| Jun 18, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | 971,500 |
| Jun 17, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 15,700 |
| Jun 16, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.97% | 20,800 |
| Jun 13, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -2.33% | 61,200 |
| Jun 12, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 8.40% | 692,500 |
| Jun 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 18,400 |
| Jun 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 10,400 |
| Jun 5, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 549,400 |
| Jun 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 13,600 |
| Jun 3, 2025 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | -1.64% | 64,300 |
| Jun 2, 2025 | 111.00 | 122.00 | 111.00 | 122.00 | 122.00 | -0.81% | 18,300 |
| May 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 200 |
| May 27, 2025 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 38,900 |
| May 26, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 351,500 |
| May 23, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 0.85% | 24,500 |
| May 22, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 225,200 |
| May 21, 2025 | 120.00 | 120.00 | 115.00 | 119.00 | 119.00 | -0.83% | 1,107,400 |
| May 20, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 137,200 |
| May 19, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,065,800 |