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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-084,020.004,030.004,010.004,010.003,309.01369,600
2026-05-074,010.004,030.004,000.004,020.003,317.27334,600
2026-05-064,020.004,030.004,000.004,010.003,309.01135,300
2026-05-053,990.004,030.003,990.004,020.003,317.27429,500
2026-05-043,980.004,010.003,980.004,010.003,309.01309,700
2026-05-013,980.003,980.003,980.003,980.003,284.260
2026-04-304,020.004,020.003,980.003,980.003,284.26474,000
2026-04-293,990.004,020.003,990.004,010.003,309.01222,200
2026-04-284,010.004,030.003,990.003,990.003,292.51543,400
2026-04-274,020.004,030.004,000.004,010.003,309.01335,500
2026-04-244,030.004,030.004,000.004,020.003,317.27458,600
← NewerPage 3 of 3 · 131 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.