PT Bakrie Sumatera Plantations Tbk(ID:UNSP)
Rp228.00-4.00 (-1.72%)
ID:UNSP
PT Bakrie Sumatera Plantations Tbk historical prices
Rp228.00
At close:-4.00 (-1.72%)
PT Bakrie Sumatera Plantations Tbk (UNSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 230.00 | 236.00 | 224.00 | 228.00 | 228.00 | -1.72% | 6,203,700 | 0.68 |
| Nov 10, 2026 | 226.00 | 234.00 | 224.00 | 232.00 | 232.00 | -4.13% | 4,049,100 | 0.45 |
| Nov 09, 2026 | 246.00 | 250.00 | 226.00 | 226.00 | 226.00 | -6.61% | 3,476,600 | 0.38 |
| Nov 06, 2026 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | -2.42% | 7,586,300 | 0.85 |
| Nov 05, 2026 | 240.00 | 256.00 | 236.00 | 248.00 | 248.00 | +3.33% | 9,372,300 | 1.07 |
| Nov 04, 2026 | 218.00 | 242.00 | 218.00 | 240.00 | 240.00 | +2.56% | 9,401,100 | 1.09 |
| Nov 03, 2026 | 250.00 | 258.00 | 234.00 | 234.00 | 234.00 | -6.40% | 6,189,200 | 0.73 |
| Nov 02, 2026 | 240.00 | 260.00 | 226.00 | 250.00 | 250.00 | +4.17% | 2,877,700 | 0.34 |
| Oct 30, 2026 | 262.00 | 262.00 | 240.00 | 240.00 | 240.00 | -6.98% | 2,917,400 | 0.35 |
| Oct 29, 2026 | 280.00 | 280.00 | 258.00 | 258.00 | 258.00 | -6.52% | 7,987,400 | 0.96 |
| Oct 28, 2026 | 262.00 | 278.00 | 262.00 | 276.00 | 276.00 | -1.43% | 11,595,100 | 1.43 |
| Oct 27, 2026 | 308.00 | 308.00 | 280.00 | 280.00 | 280.00 | -6.67% | 15,510,100 | 1.97 |
| Oct 26, 2026 | 308.00 | 328.00 | 290.00 | 300.00 | 300.00 | +3.45% | 20,918,200 | 2.78 |
| Oct 23, 2026 | 260.00 | 294.00 | 252.00 | 290.00 | 290.00 | +16.00% | 15,624,500 | 2.14 |
| Oct 22, 2026 | 262.00 | 272.00 | 250.00 | 250.00 | 250.00 | -3.85% | 5,788,400 | 0.80 |
| Oct 21, 2026 | 272.00 | 276.00 | 256.00 | 260.00 | 260.00 | -1.52% | 4,412,700 | 0.62 |
| Oct 20, 2026 | 238.00 | 278.00 | 238.00 | 264.00 | 264.00 | +3.94% | 18,048,100 | 2.64 |
| Oct 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -6.62% | 8,485,300 | 1.27 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -14.47% | 439,400 | 0.07 |
| Oct 15, 2026 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | -2.45% | 10,398,100 | 1.59 |
| Oct 14, 2026 | 324.00 | 338.00 | 318.00 | 326.00 | 326.00 | +0.62% | 13,460,900 | 2.13 |
| Oct 13, 2026 | 310.00 | 328.00 | 310.00 | 324.00 | 324.00 | +1.89% | 8,782,900 | 1.42 |
| Oct 12, 2026 | 340.00 | 340.00 | 312.00 | 318.00 | 318.00 | -6.47% | 21,495,100 | 3.68 |
| Oct 09, 2026 | 346.00 | 354.00 | 320.00 | 340.00 | 340.00 | -1.73% | 10,418,600 | 1.84 |
| Oct 08, 2026 | 380.00 | 380.00 | 340.00 | 346.00 | 346.00 | -5.98% | 18,623,500 | 3.46 |
| Oct 07, 2026 | 378.00 | 384.00 | 338.00 | 368.00 | 368.00 | +2.79% | 16,847,000 | 3.30 |
| Oct 06, 2026 | 358.00 | 372.00 | 352.00 | 358.00 | 358.00 | -1.65% | 8,924,900 | 1.80 |
| Oct 05, 2026 | 368.00 | 394.00 | 342.00 | 364.00 | 364.00 | +1.68% | 47,122,500 | 11.17 |
| Oct 02, 2026 | 326.00 | 360.00 | 314.00 | 358.00 | 358.00 | +13.29% | 20,460,300 | 5.25 |
| Oct 01, 2026 | 324.00 | 328.00 | 296.00 | 316.00 | 316.00 | -2.47% | 6,888,100 | 1.82 |
| Sep 30, 2026 | 324.00 | 332.00 | 312.00 | 324.00 | 324.00 | +0.62% | 7,223,300 | 1.97 |
| Sep 29, 2026 | 344.00 | 360.00 | 302.00 | 322.00 | 322.00 | -6.40% | 21,198,200 | 6.36 |
| Sep 28, 2026 | 342.00 | 368.00 | 312.00 | 344.00 | 344.00 | +2.38% | 20,602,400 | 6.85 |
| Sep 25, 2026 | 312.00 | 400.00 | 282.00 | 336.00 | 336.00 | +5.00% | 98,009,400 | 61.99 |
| Sep 24, 2026 | 318.00 | 320.00 | 284.00 | 320.00 | 320.00 | +25.00% | 77,248,600 | 214.92 |
| Sep 23, 2026 | 256.00 | 256.00 | 230.00 | 256.00 | 256.00 | +24.27% | 14,232,900 | 65.29 |
| Sep 22, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 206.00 | 206.00 | 187.00 | 206.00 | 206.00 | 0.00% | 0 | 0.00 |
