PT Bakrie Sumatera Plantations Tbk (IDX:UNSP)
Indonesia · Delayed Price · Currency is IDR 248.00
+22.00 (9.73%)
May 22, 2026, 4:09 PM WIB
IDX:UNSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 204.00 | 248.00 | 204.00 | 248.00 | 248.00 | 9.73% | 2,509,000 |
| May 21, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -9.60% | 3,780,200 |
| May 20, 2026 | 262.00 | 272.00 | 250.00 | 250.00 | 250.00 | -9.42% | 3,996,900 |
| May 19, 2026 | 290.00 | 290.00 | 260.00 | 276.00 | 276.00 | -4.17% | 6,065,600 |
| May 18, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -9.43% | 6,380,200 |
| May 13, 2026 | 300.00 | 328.00 | 300.00 | 318.00 | 318.00 | - | 6,642,600 |
| May 12, 2026 | 340.00 | 340.00 | 318.00 | 318.00 | 318.00 | -8.62% | 656,900 |
| May 11, 2026 | 372.00 | 372.00 | 348.00 | 348.00 | 348.00 | -0.57% | 567,600 |
| May 8, 2026 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | -5.41% | 890,800 |
| May 7, 2026 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 2.78% | 458,600 |
| May 6, 2026 | 372.00 | 372.00 | 360.00 | 360.00 | 360.00 | -2.70% | 756,400 |
| May 5, 2026 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | - | 649,000 |
| May 4, 2026 | 392.00 | 392.00 | 370.00 | 370.00 | 370.00 | - | 864,200 |
| Apr 30, 2026 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 1,098,800 |
| Apr 29, 2026 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | -3.55% | 1,432,300 |
| Apr 28, 2026 | 372.00 | 394.00 | 372.00 | 394.00 | 394.00 | -1.50% | 741,300 |
| Apr 27, 2026 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 1,117,000 |
| Apr 24, 2026 | 426.00 | 426.00 | 394.00 | 400.00 | 400.00 | -6.54% | 2,368,400 |
| Apr 23, 2026 | 442.00 | 442.00 | 428.00 | 428.00 | 428.00 | -3.17% | 3,882,300 |
| Apr 22, 2026 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 2.79% | 3,866,400 |
| Apr 21, 2026 | 408.00 | 438.00 | 386.00 | 430.00 | 430.00 | 4.88% | 3,442,100 |
| Apr 20, 2026 | 388.00 | 410.00 | 388.00 | 410.00 | 410.00 | -3.76% | 4,359,200 |
| Apr 17, 2026 | 412.00 | 426.00 | 412.00 | 426.00 | 426.00 | 7.58% | 6,176,200 |
| Apr 16, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | 9.39% | 5,682,100 |
| Apr 15, 2026 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | -9.50% | 547,300 |
| Apr 14, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1,544,300 |
| Apr 13, 2026 | 380.00 | 410.00 | 380.00 | 400.00 | 400.00 | 6.38% | 2,112,800 |
| Apr 10, 2026 | 346.00 | 380.00 | 346.00 | 376.00 | 376.00 | 8.67% | 1,607,200 |
| Apr 9, 2026 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -0.57% | 325,400 |
| Apr 8, 2026 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | 5.45% | 449,100 |
| Apr 7, 2026 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | - | 1,649,800 |
| Apr 6, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3.13% | 1,140,100 |
| Apr 2, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.63% | 880,000 |
| Apr 1, 2026 | 330.00 | 330.00 | 318.00 | 318.00 | 318.00 | -1.24% | 308,000 |
| Mar 31, 2026 | 318.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.26% | 1,550,900 |
| Mar 30, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.92% | 946,900 |
| Mar 27, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | 125,000 |
| Mar 26, 2026 | 296.00 | 314.00 | 296.00 | 312.00 | 312.00 | 9.09% | 378,400 |
| Mar 25, 2026 | 274.00 | 286.00 | 274.00 | 286.00 | 286.00 | 5.93% | 196,500 |
| Mar 17, 2026 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 8.00% | 1,362,200 |
| Mar 16, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | - | 1,082,700 |
| Mar 13, 2026 | 274.00 | 280.00 | 250.00 | 250.00 | 250.00 | -9.42% | 1,539,000 |
| Mar 12, 2026 | 288.00 | 288.00 | 262.00 | 276.00 | 276.00 | -4.83% | 365,700 |
| Mar 11, 2026 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 7.41% | 69,300 |
| Mar 10, 2026 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 8.00% | 930,600 |
| Mar 9, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -9.42% | 644,400 |
| Mar 6, 2026 | 278.00 | 278.00 | 256.00 | 276.00 | 276.00 | -2.13% | 884,000 |
| Mar 5, 2026 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 2.17% | 2,118,700 |
| Mar 4, 2026 | 298.00 | 298.00 | 276.00 | 276.00 | 276.00 | -9.80% | 456,900 |
| Mar 3, 2026 | 340.00 | 340.00 | 306.00 | 306.00 | 306.00 | -10.00% | 2,103,800 |