PT Bakrie Sumatera Plantations Tbk (IDX:UNSP)
Indonesia · Delayed Price · Currency is IDR 436.00
+16.00 (3.81%)
At close: Dec 22, 2025
IDX:UNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 440.00 | 450.00 | 420.00 | 436.00 | 436.00 | 3.81% | 3,973,400 |
| Dec 19, 2025 | 458.00 | 458.00 | 420.00 | 420.00 | 420.00 | - | 8,176,800 |
| Dec 18, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 9.95% | 11,460,900 |
| Dec 16, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 9.77% | 3,281,200 |
| Dec 15, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 9.43% | 9,801,600 |
| Dec 12, 2025 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 9.66% | 9,109,100 |
| Dec 11, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 7.41% | 7,106,500 |
| Dec 10, 2025 | 250.00 | 272.00 | 250.00 | 270.00 | 270.00 | 8.00% | 4,200,400 |
| Dec 9, 2025 | 216.00 | 250.00 | 216.00 | 250.00 | 250.00 | 5.04% | 2,957,800 |
| Dec 8, 2025 | 248.00 | 248.00 | 238.00 | 238.00 | 238.00 | 5.31% | 11,794,100 |
| Dec 5, 2025 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | 5,132,300 |
| Dec 4, 2025 | 210.00 | 224.00 | 210.00 | 224.00 | 224.00 | 7.69% | 4,578,000 |
| Dec 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 61,400 |
| Dec 2, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 563,000 |
| Dec 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 353,700 |
| Nov 28, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 3.00% | 164,400 |
| Nov 27, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -2.91% | 1,938,800 |
| Nov 26, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 357,500 |
| Nov 25, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 0.98% | 1,309,600 |
| Nov 24, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 0.99% | 3,081,300 |
| Nov 21, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3.59% | 1,891,300 |
| Nov 20, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2,095,300 |
| Nov 19, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 445,500 |
| Nov 18, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -3.55% | 112,000 |
| Nov 17, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 44,200 |
| Nov 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 515,200 |
| Nov 13, 2025 | 177.00 | 195.00 | 177.00 | 195.00 | 195.00 | 9.55% | 7,612,100 |
| Nov 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.14% | 2,757,800 |
| Nov 11, 2025 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 0.57% | 1,773,100 |
| Nov 10, 2025 | 168.00 | 176.00 | 168.00 | 175.00 | 175.00 | 4.17% | 1,477,700 |
| Nov 7, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -2.33% | 40,700 |
| Nov 6, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 236,900 |
| Nov 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 453,800 |
| Nov 4, 2025 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1.18% | 474,600 |
| Nov 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,019,300 |
| Oct 31, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -2.30% | 2,110,400 |
| Oct 30, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | 327,900 |
| Oct 29, 2025 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 2,475,600 |
| Oct 28, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 0.58% | 249,700 |
| Oct 27, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 530,800 |
| Oct 24, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 933,100 |
| Oct 23, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | 215,800 |
| Oct 22, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.94% | 1,683,600 |
| Oct 21, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 109,900 |
| Oct 20, 2025 | 156.00 | 163.00 | 155.00 | 163.00 | 163.00 | 0.62% | 83,900 |
| Oct 17, 2025 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | -5.26% | 4,171,800 |
| Oct 16, 2025 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 298,900 |
| Oct 15, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 2,584,000 |
| Oct 14, 2025 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.66% | 1,120,300 |
| Oct 13, 2025 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 1,563,900 |