See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.33▼ 1.88%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-153,140.003,140.002,960.003,050.001,018.93168,900
2021-11-123,200.003,260.002,960.003,140.001,048.99283,100
2021-11-112,590.003,200.002,570.003,180.001,062.36472,000
2021-11-102,550.002,560.002,520.002,560.00855.2353,200
2021-11-092,540.002,560.002,520.002,550.00851.8918,900
2021-11-082,500.002,570.002,500.002,540.00848.5537,400
2021-11-052,520.002,570.002,500.002,530.00845.2119,800
2021-11-042,540.002,600.002,520.002,530.00845.2125,900
2021-11-032,520.002,550.002,450.002,530.00845.2117,900
2021-11-022,570.002,570.002,500.002,520.00841.8743,300
2021-11-012,560.002,580.002,500.002,570.00858.579,100
2021-10-292,530.002,600.002,490.002,580.00861.9130,600
2021-10-282,570.002,570.002,500.002,530.00845.2160,400
2021-10-272,570.002,570.002,520.002,570.00858.5742,100
2021-10-262,560.002,580.002,560.002,570.00858.5723,200
2021-10-252,600.002,630.002,520.002,580.00861.9190,600
← NewerPage 21 of 21 · 1,216 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-30406.1609 IDR
2026-06-25486.1300 IDR
2026-01-05127.4145 IDR
2025-11-13222.5874 IDR
2025-06-18123.8200 IDR
2025-01-10154.3900 IDR
2024-11-06179.1900 IDR
2024-07-03345.1500 IDR
2024-01-08118.3948 IDR
2023-09-15349.9331 IDR
2023-06-06341.4027 IDR
2022-12-23580.5913 IDR
2022-09-22567.1317 IDR
2022-05-18411.0453 IDR
2022-01-11348.9240 IDR
2021-09-23212.5511 IDR
2021-05-21222.7709 IDR
2020-07-0157.1221 IDR
2019-04-1053.8849 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.