PT Bakrie Sumatera Plantations Tbk (IDX:UNSP)
Indonesia · Delayed Price · Currency is IDR 280.00
-20.00 (-6.67%)
Oct 27, 2026, 4:08 PM WIB
IDX:UNSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 308.00 | 308.00 | 280.00 | 280.00 | 280.00 | -6.67% | 15,898,600 |
| Oct 26, 2026 | 308.00 | 328.00 | 290.00 | 300.00 | 300.00 | 3.45% | 20,918,200 |
| Oct 23, 2026 | 260.00 | 294.00 | 252.00 | 290.00 | 290.00 | 16.00% | 15,624,500 |
| Oct 22, 2026 | 262.00 | 272.00 | 250.00 | 250.00 | 250.00 | -3.85% | 5,788,400 |
| Oct 21, 2026 | 272.00 | 276.00 | 256.00 | 260.00 | 260.00 | -1.52% | 4,412,700 |
| Oct 20, 2026 | 238.00 | 278.00 | 238.00 | 264.00 | 264.00 | 3.94% | 18,048,100 |
| Oct 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 8,485,300 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 439,400 |
| Oct 15, 2026 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | -2.45% | 10,398,100 |
| Oct 14, 2026 | 324.00 | 338.00 | 318.00 | 326.00 | 326.00 | 0.62% | 13,230,900 |
| Oct 13, 2026 | 310.00 | 328.00 | 310.00 | 324.00 | 324.00 | 1.89% | 8,782,900 |
| Oct 12, 2026 | 340.00 | 340.00 | 312.00 | 318.00 | 318.00 | -6.47% | 21,495,100 |
| Oct 9, 2026 | 346.00 | 354.00 | 320.00 | 340.00 | 340.00 | -1.73% | 10,362,200 |
| Oct 8, 2026 | 380.00 | 380.00 | 340.00 | 346.00 | 346.00 | -5.98% | 18,612,500 |
| Oct 7, 2026 | 378.00 | 384.00 | 338.00 | 368.00 | 368.00 | 2.79% | 16,847,000 |
| Oct 6, 2026 | 358.00 | 372.00 | 352.00 | 358.00 | 358.00 | -1.65% | 8,924,900 |
| Oct 5, 2026 | 368.00 | 394.00 | 342.00 | 364.00 | 364.00 | 1.68% | 47,122,500 |
| Oct 2, 2026 | 326.00 | 360.00 | 314.00 | 358.00 | 358.00 | 13.29% | 20,460,200 |
| Oct 1, 2026 | 324.00 | 328.00 | 296.00 | 316.00 | 316.00 | -2.47% | 6,437,300 |
| Sep 30, 2026 | 324.00 | 332.00 | 312.00 | 324.00 | 324.00 | 0.62% | 7,223,300 |
| Sep 29, 2026 | 344.00 | 360.00 | 302.00 | 322.00 | 322.00 | -6.40% | 21,198,200 |
| Sep 28, 2026 | 342.00 | 368.00 | 312.00 | 344.00 | 344.00 | 2.38% | 20,602,400 |
| Sep 25, 2026 | 312.00 | 400.00 | 282.00 | 336.00 | 336.00 | 5.00% | 98,009,400 |
| Sep 24, 2026 | 318.00 | 320.00 | 284.00 | 320.00 | 320.00 | 25.00% | 77,248,600 |
| Sep 23, 2026 | 256.00 | 256.00 | 230.00 | 256.00 | 256.00 | 24.27% | 14,232,900 |
| Jun 30, 2026 | 187.00 | 206.00 | 187.00 | 206.00 | 206.00 | 4.04% | 8,122,200 |
| Jun 29, 2026 | 186.00 | 200.00 | 186.00 | 198.00 | 198.00 | - | 288,700 |
| Jun 26, 2026 | 220.00 | 220.00 | 198.00 | 198.00 | 198.00 | -10.00% | 5,322,400 |
| Jun 25, 2026 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 649,000 |
| Jun 24, 2026 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1.85% | 587,700 |
| Jun 23, 2026 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1.89% | 4,008,700 |
| Jun 22, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -2.75% | 2,275,900 |
| Jun 19, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 1,466,900 |
| Jun 18, 2026 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | 0.92% | 4,869,900 |
| Jun 17, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 0.93% | 253,600 |
| Jun 15, 2026 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 8.00% | 10,875,700 |
| Jun 12, 2026 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2.56% | 6,680,300 |
| Jun 11, 2026 | 208.00 | 208.00 | 195.00 | 195.00 | 195.00 | - | 5,319,100 |
| Jun 10, 2026 | 210.00 | 210.00 | 195.00 | 195.00 | 195.00 | - | 7,036,300 |
| Jun 9, 2026 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 2.09% | 5,604,800 |
| Jun 8, 2026 | 200.00 | 212.00 | 191.00 | 191.00 | 191.00 | -9.91% | 8,651,600 |
| Jun 5, 2026 | 218.00 | 234.00 | 212.00 | 212.00 | 212.00 | -9.40% | 3,874,900 |
| Jun 4, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -9.30% | 138,000 |
| Jun 3, 2026 | 286.00 | 286.00 | 258.00 | 258.00 | 258.00 | -9.79% | 138,700 |
| Jun 2, 2026 | 300.00 | 300.00 | 286.00 | 286.00 | 286.00 | -9.49% | 1,795,900 |
| May 29, 2026 | 268.00 | 320.00 | 268.00 | 316.00 | 316.00 | 6.76% | 1,926,800 |
| May 26, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | 8.82% | 1,414,300 |
| May 25, 2026 | 250.00 | 272.00 | 250.00 | 272.00 | 272.00 | 9.68% | 2,813,500 |
| 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 |