PT Baramulti Suksessarana Tbk(ID:BSSR)
Rp5,025.00-25.00 (-0.50%)
ID:BSSR
PT Baramulti Suksessarana Tbk historical prices
Rp5,025.00
At close:-25.00 (-0.50%)
PT Baramulti Suksessarana Tbk (BSSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | -0.50% | 371,600 | 0.20 |
| Nov 10, 2026 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | +1.20% | 340,400 | 0.19 |
| Nov 09, 2026 | 4,990.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | +0.20% | 758,400 | 0.42 |
| Nov 06, 2026 | 4,990.00 | 5,000.00 | 4,860.00 | 4,990.00 | 4,990.00 | 0.00% | 1,564,900 | 0.87 |
| Nov 05, 2026 | 5,025.00 | 5,150.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.20% | 1,622,500 | 0.91 |
| Nov 04, 2026 | 5,000.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.00% | 957,200 | 0.54 |
| Nov 03, 2026 | 5,100.00 | 5,125.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,309,000 | 0.74 |
| Nov 02, 2026 | 5,150.00 | 5,175.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.49% | 1,016,400 | 0.58 |
| Oct 30, 2026 | 5,050.00 | 5,175.00 | 4,970.00 | 5,125.00 | 5,125.00 | +1.49% | 1,976,600 | 1.13 |
| Oct 29, 2026 | 5,150.00 | 5,200.00 | 5,025.00 | 5,050.00 | 5,050.00 | -1.94% | 843,400 | 0.48 |
| Oct 28, 2026 | 5,175.00 | 5,200.00 | 5,075.00 | 5,150.00 | 5,150.00 | -0.96% | 992,400 | 0.57 |
| Oct 27, 2026 | 5,200.00 | 5,225.00 | 5,125.00 | 5,200.00 | 5,200.00 | 0.00% | 854,000 | 0.49 |
| Oct 26, 2026 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 5,200.00 | -0.48% | 1,227,400 | 0.72 |
| Oct 23, 2026 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 5,225.00 | +0.48% | 1,035,500 | 0.61 |
| Oct 22, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,200.00 | 5,200.00 | +0.48% | 1,204,800 | 0.71 |
| Oct 21, 2026 | 5,200.00 | 5,225.00 | 5,025.00 | 5,175.00 | 5,175.00 | -0.48% | 1,577,000 | 0.93 |
| Oct 20, 2026 | 4,970.00 | 5,200.00 | 4,970.00 | 5,200.00 | 5,200.00 | +4.63% | 2,331,100 | 1.39 |
| Oct 19, 2026 | 4,930.00 | 5,050.00 | 4,700.00 | 4,970.00 | 4,970.00 | +0.61% | 5,264,500 | 3.29 |
| Oct 16, 2026 | 5,100.00 | 5,150.00 | 4,470.00 | 4,940.00 | 4,940.00 | -5.90% | 6,643,000 | 4.43 |
| Oct 15, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.00% | 840,200 | 0.56 |
| Oct 14, 2026 | 5,200.00 | 5,275.00 | 5,175.00 | 5,250.00 | 5,250.00 | +0.96% | 863,400 | 0.57 |
| Oct 13, 2026 | 5,125.00 | 5,225.00 | 5,050.00 | 5,200.00 | 5,200.00 | +1.46% | 1,790,500 | 1.20 |
| Oct 12, 2026 | 5,175.00 | 5,200.00 | 5,050.00 | 5,125.00 | 5,125.00 | -0.49% | 1,140,400 | 0.77 |
| Oct 09, 2026 | 5,100.00 | 5,175.00 | 5,075.00 | 5,150.00 | 5,150.00 | +0.98% | 556,400 | 0.37 |
| Oct 08, 2026 | 5,225.00 | 5,225.00 | 5,075.00 | 5,100.00 | 5,100.00 | -2.39% | 814,900 | 0.54 |
| Oct 07, 2026 | 5,175.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | +1.46% | 1,721,400 | 1.15 |
| Oct 06, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | +1.98% | 1,798,000 | 1.22 |
| Oct 05, 2026 | 5,225.00 | 5,225.00 | 5,025.00 | 5,050.00 | 5,050.00 | -3.81% | 1,844,300 | 1.27 |
| Oct 02, 2026 | 4,910.00 | 5,250.00 | 4,900.00 | 5,250.00 | 5,250.00 | +6.71% | 2,283,900 | 1.60 |
| Oct 01, 2026 | 5,050.00 | 5,050.00 | 4,910.00 | 4,920.00 | 4,920.00 | -2.57% | 1,913,400 | 1.36 |
| Sep 30, 2026 | 5,025.00 | 5,150.00 | 4,910.00 | 5,050.00 | 5,050.00 | +0.62% | 4,064,700 | 3.02 |
| Sep 29, 2026 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,018.84 | +0.46% | 6,145,300 | 4.89 |
| Sep 28, 2026 | 5,400.00 | 5,475.00 | 5,325.00 | 5,400.00 | 4,995.71 | +0.47% | 4,751,500 | 3.98 |
| Sep 25, 2026 | 5,375.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,972.58 | 0.00% | 2,015,300 | 1.71 |
| Sep 24, 2026 | 5,500.00 | 5,500.00 | 5,325.00 | 5,375.00 | 4,972.58 | -2.27% | 2,906,300 | 2.54 |
| Sep 23, 2026 | 5,475.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,088.22 | +0.46% | 3,897,400 | 3.55 |
| Sep 22, 2026 | 5,100.00 | 5,500.00 | 5,100.00 | 5,475.00 | 5,065.10 | +11.28% | 11,505,100 | 11.90 |
| Sep 21, 2026 | 4,970.00 | 4,980.00 | 4,910.00 | 4,920.00 | 4,551.65 | -0.81% | 692,000 | 0.67 |
| Sep 18, 2026 | 4,980.00 | 4,990.00 | 4,930.00 | 4,960.00 | 4,588.65 | 0.00% | 869,400 | 0.82 |
| Sep 17, 2026 | 4,880.00 | 4,960.00 | 4,870.00 | 4,960.00 | 4,588.65 | +1.64% | 1,316,600 | 1.19 |
| Sep 16, 2026 | 4,910.00 | 4,920.00 | 4,880.00 | 4,880.00 | 4,514.64 | -0.41% | 606,100 | 0.53 |
| Sep 15, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,533.14 | -1.01% | 585,300 | 0.50 |
| Sep 14, 2026 | 4,930.00 | 4,950.00 | 4,870.00 | 4,950.00 | 4,579.40 | +0.41% | 1,148,900 | 0.97 |
| Sep 11, 2026 | 4,910.00 | 4,940.00 | 4,850.00 | 4,930.00 | 4,560.90 | +0.41% | 1,026,000 | 0.88 |
| Sep 10, 2026 | 4,970.00 | 5,025.00 | 4,900.00 | 4,910.00 | 4,542.40 | -1.21% | 1,579,000 | 1.32 |
| Sep 09, 2026 | 4,900.00 | 4,970.00 | 4,880.00 | 4,970.00 | 4,597.90 | +1.43% | 1,214,800 | 1.03 |
| Sep 08, 2026 | 4,880.00 | 4,900.00 | 4,810.00 | 4,900.00 | 4,533.14 | +0.41% | 967,800 | 0.82 |
| Sep 07, 2026 | 4,930.00 | 5,025.00 | 4,840.00 | 4,880.00 | 4,514.64 | -1.01% | 2,674,800 | 2.34 |
| Sep 04, 2026 | 4,920.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,560.90 | +0.41% | 1,768,000 | 1.58 |
| Sep 03, 2026 | 4,690.00 | 4,920.00 | 4,690.00 | 4,910.00 | 4,542.40 | +4.69% | 3,392,000 | 3.14 |
