Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,310.00 4,340.00 4,310.00 4,330.00 530,900 0
03-Aug-2026 4,310.00 4,340.00 4,300.00 4,310.00 901,200 0
31-Jul-2026 4,300.00 4,320.00 4,290.00 4,300.00 431,700 0
30-Jul-2026 4,250.00 4,300.00 4,250.00 4,300.00 445,600 0
29-Jul-2026 4,240.00 4,270.00 4,220.00 4,250.00 446,600 0
28-Jul-2026 4,240.00 4,250.00 4,200.00 4,240.00 593,800 0
27-Jul-2026 4,270.00 4,270.00 4,230.00 4,240.00 691,500 0
24-Jul-2026 4,300.00 4,310.00 4,260.00 4,270.00 938,100 0
23-Jul-2026 4,290.00 4,320.00 4,290.00 4,300.00 1,287,300 0
22-Jul-2026 4,290.00 4,320.00 4,290.00 4,290.00 536,100 0
21-Jul-2026 4,280.00 4,310.00 4,280.00 4,290.00 497,300 0
20-Jul-2026 4,250.00 4,320.00 4,250.00 4,280.00 1,291,000 0
17-Jul-2026 4,270.00 4,280.00 4,240.00 4,250.00 695,700 0
16-Jul-2026 4,310.00 4,340.00 4,270.00 4,270.00 817,900 0
15-Jul-2026 4,270.00 4,320.00 4,240.00 4,310.00 852,400 0
14-Jul-2026 4,220.00 4,340.00 4,220.00 4,260.00 1,644,100 0
13-Jul-2026 4,160.00 4,230.00 4,160.00 4,220.00 934,100 0
10-Jul-2026 4,080.00 4,200.00 4,070.00 4,160.00 1,210,800 0
09-Jul-2026 4,060.00 4,080.00 4,060.00 4,070.00 356,600 0
08-Jul-2026 4,040.00 4,080.00 4,030.00 4,060.00 699,700 0
07-Jul-2026 4,040.00 4,050.00 4,010.00 4,040.00 299,700 0
06-Jul-2026 4,030.00 4,060.00 4,010.00 4,030.00 546,700 0
03-Jul-2026 4,010.00 4,040.00 4,000.00 4,030.00 491,200 0
02-Jul-2026 3,970.00 4,030.00 3,970.00 4,000.00 540,100 0
01-Jul-2026 3,950.00 3,980.00 3,930.00 3,960.00 686,800 0
30-Jun-2026 3,980.00 3,980.00 3,930.00 3,960.00 1,035,300 0
29-Jun-2026 4,000.00 4,000.00 3,980.00 3,980.00 769,300 0
26-Jun-2026 4,060.00 4,060.00 3,990.00 4,000.00 1,046,100 0
25-Jun-2026 3,980.00 4,070.00 3,950.00 4,060.00 3,255,300 0
24-Jun-2026 4,550.00 4,570.00 4,500.00 4,500.00 4,601,200 0
23-Jun-2026 4,550.00 4,560.00 4,530.00 4,550.00 3,037,400 0
22-Jun-2026 4,460.00 4,540.00 4,460.00 4,530.00 4,084,700 0
19-Jun-2026 4,390.00 4,480.00 4,390.00 4,450.00 3,302,400 0
18-Jun-2026 4,310.00 4,360.00 4,300.00 4,350.00 1,398,200 0
17-Jun-2026 4,300.00 4,380.00 4,290.00 4,300.00 2,463,100 0
15-Jun-2026 4,050.00 4,300.00 4,050.00 4,290.00 3,162,200 0
12-Jun-2026 4,010.00 4,050.00 4,010.00 4,040.00 374,600 0
11-Jun-2026 4,000.00 4,010.00 3,980.00 4,010.00 608,100 0
10-Jun-2026 3,940.00 4,010.00 3,900.00 3,990.00 714,600 0
09-Jun-2026 3,880.00 3,950.00 3,860.00 3,940.00 400,800 0
08-Jun-2026 3,890.00 3,910.00 3,830.00 3,880.00 812,000 0
05-Jun-2026 3,900.00 3,980.00 3,870.00 3,890.00 511,300 0
04-Jun-2026 3,950.00 3,950.00 3,880.00 3,890.00 520,900 0
03-Jun-2026 4,000.00 4,000.00 3,950.00 3,950.00 443,900 0
02-Jun-2026 3,970.00 4,000.00 3,960.00 4,000.00 418,900 0
29-May-2026 3,960.00 3,980.00 3,960.00 3,960.00 225,900 0
28-May-2026 3,960.00 3,960.00 3,960.00 3,960.00 0 0
27-May-2026 3,960.00 3,960.00 3,960.00 3,960.00 0 0
26-May-2026 3,980.00 3,990.00 3,960.00 3,960.00 197,100 0
25-May-2026 3,960.00 3,990.00 3,930.00 3,980.00 449,200 0
22-May-2026 3,870.00 4,000.00 3,850.00 3,960.00 607,700 0
21-May-2026 3,930.00 3,930.00 3,870.00 3,880.00 703,100 0
20-May-2026 3,980.00 3,990.00 3,930.00 3,940.00 709,500 0
19-May-2026 4,000.00 4,020.00 3,970.00 3,980.00 754,900 0
18-May-2026 4,000.00 4,010.00 3,980.00 4,000.00 498,600 0
15-May-2026 4,000.00 4,000.00 4,000.00 4,000.00 0 0
14-May-2026 4,000.00 4,000.00 4,000.00 4,000.00 0 0
13-May-2026 4,010.00 4,010.00 3,990.00 4,000.00 265,600 0
12-May-2026 3,980.00 4,010.00 3,980.00 4,010.00 353,900 0
11-May-2026 4,010.00 4,010.00 3,980.00 4,000.00 481,600 0
08-May-2026 4,020.00 4,030.00 4,010.00 4,010.00 369,600 0
07-May-2026 4,010.00 4,030.00 4,000.00 4,020.00 334,600 0
06-May-2026 4,020.00 4,030.00 4,000.00 4,010.00 135,300 0
05-May-2026 3,990.00 4,030.00 3,990.00 4,020.00 429,500 0
04-May-2026 3,980.00 4,010.00 3,980.00 4,010.00 309,700 0
30-Apr-2026 4,020.00 4,020.00 3,980.00 3,980.00 474,000 0
29-Apr-2026 3,990.00 4,020.00 3,990.00 4,010.00 222,200 0
28-Apr-2026 4,010.00 4,030.00 3,990.00 3,990.00 543,400 0
27-Apr-2026 4,020.00 4,030.00 4,000.00 4,010.00 335,500 0
24-Apr-2026 4,030.00 4,030.00 4,000.00 4,020.00 458,600 0
23-Apr-2026 4,040.00 4,050.00 4,020.00 4,020.00 247,400 0
22-Apr-2026 4,020.00 4,040.00 4,010.00 4,040.00 410,300 0
21-Apr-2026 4,020.00 4,030.00 4,010.00 4,020.00 303,300 0
20-Apr-2026 4,030.00 4,040.00 4,000.00 4,020.00 317,700 0
17-Apr-2026 4,020.00 4,030.00 4,000.00 4,030.00 365,300 0
16-Apr-2026 4,030.00 4,030.00 4,010.00 4,020.00 244,900 0
15-Apr-2026 4,040.00 4,050.00 4,020.00 4,030.00 440,100 0
14-Apr-2026 4,050.00 4,050.00 4,020.00 4,040.00 400,900 0
13-Apr-2026 4,030.00 4,060.00 4,030.00 4,050.00 328,400 0
10-Apr-2026 4,030.00 4,040.00 4,010.00 4,030.00 199,300 0
09-Apr-2026 4,020.00 4,030.00 4,000.00 4,030.00 267,200 0
08-Apr-2026 4,030.00 4,030.00 4,000.00 4,020.00 523,200 0
07-Apr-2026 4,050.00 4,050.00 4,010.00 4,030.00 394,800 0
06-Apr-2026 4,080.00 4,090.00 4,010.00 4,050.00 746,000 0
02-Apr-2026 4,090.00 4,100.00 4,070.00 4,090.00 375,100 0
01-Apr-2026 4,110.00 4,110.00 4,070.00 4,090.00 617,400 0
31-Mar-2026 4,110.00 4,140.00 4,110.00 4,110.00 729,300 0
30-Mar-2026 4,100.00 4,120.00 4,090.00 4,110.00 889,000 0
27-Mar-2026 4,090.00 4,100.00 4,070.00 4,100.00 749,400 0
26-Mar-2026 4,140.00 4,150.00 4,070.00 4,090.00 991,700 0
25-Mar-2026 3,980.00 4,110.00 3,970.00 4,110.00 2,422,800 0
17-Mar-2026 3,970.00 3,980.00 3,950.00 3,980.00 266,200 0
16-Mar-2026 3,960.00 3,970.00 3,920.00 3,970.00 629,800 0
13-Mar-2026 3,970.00 3,990.00 3,940.00 3,960.00 457,400 0
12-Mar-2026 3,960.00 3,990.00 3,940.00 3,970.00 501,500 0
11-Mar-2026 3,970.00 3,980.00 3,960.00 3,960.00 414,100 0
10-Mar-2026 3,950.00 3,970.00 3,910.00 3,970.00 512,400 0
09-Mar-2026 3,990.00 3,990.00 3,930.00 3,950.00 1,013,000 0
06-Mar-2026 3,960.00 3,990.00 3,960.00 3,990.00 513,900 0
05-Mar-2026 3,950.00 3,970.00 3,940.00 3,960.00 317,900 0