Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
09-Mar-2022 3,000.00 3,010.00 2,920.00 2,980.00 1,395,300 0
08-Mar-2022 3,170.00 3,200.00 2,940.00 3,000.00 2,822,000 0
07-Mar-2022 3,040.00 3,300.00 3,040.00 3,150.00 6,089,800 0
04-Mar-2022 2,890.00 2,990.00 2,890.00 2,950.00 6,260,300 0
02-Mar-2022 2,960.00 2,980.00 2,830.00 2,880.00 2,205,700 0
01-Mar-2022 3,000.00 3,030.00 2,860.00 2,900.00 2,534,700 0
25-Feb-2022 3,030.00 3,140.00 2,930.00 2,950.00 1,814,600 0
24-Feb-2022 2,900.00 3,090.00 2,830.00 2,950.00 3,013,200 0
23-Feb-2022 2,700.00 2,940.00 2,700.00 2,870.00 1,709,700 0
22-Feb-2022 2,750.00 2,780.00 2,690.00 2,700.00 415,500 0
21-Feb-2022 2,820.00 2,870.00 2,680.00 2,720.00 631,200 0
18-Feb-2022 2,840.00 2,890.00 2,750.00 2,820.00 388,700 0
17-Feb-2022 2,900.00 2,970.00 2,780.00 2,850.00 370,000 0
16-Feb-2022 2,900.00 2,940.00 2,800.00 2,900.00 446,900 0
15-Feb-2022 2,980.00 3,010.00 2,870.00 2,900.00 289,500 0
14-Feb-2022 3,030.00 3,070.00 2,880.00 2,980.00 393,600 0
11-Feb-2022 3,030.00 3,060.00 2,970.00 3,020.00 104,400 0
10-Feb-2022 3,140.00 3,140.00 3,000.00 3,000.00 182,500 0
09-Feb-2022 3,120.00 3,200.00 3,070.00 3,130.00 370,000 0
08-Feb-2022 3,170.00 3,180.00 3,100.00 3,120.00 86,100 0
07-Feb-2022 3,160.00 3,200.00 3,100.00 3,160.00 113,900 0
04-Feb-2022 3,250.00 3,250.00 3,100.00 3,160.00 102,200 0
03-Feb-2022 3,240.00 3,260.00 3,200.00 3,240.00 63,900 0
02-Feb-2022 3,290.00 3,400.00 3,230.00 3,240.00 107,400 0
31-Jan-2022 3,330.00 3,420.00 3,100.00 3,290.00 105,300 0
28-Jan-2022 3,260.00 3,330.00 3,260.00 3,330.00 42,700 0
27-Jan-2022 3,400.00 3,450.00 3,170.00 3,260.00 188,300 0
26-Jan-2022 3,590.00 3,600.00 3,380.00 3,400.00 229,900 0
25-Jan-2022 3,690.00 3,780.00 3,570.00 3,570.00 222,700 0
24-Jan-2022 3,750.00 3,990.00 3,690.00 3,690.00 181,800 0
21-Jan-2022 3,740.00 3,790.00 3,630.00 3,760.00 31,000 0
20-Jan-2022 3,640.00 3,800.00 3,570.00 3,740.00 78,400 0
19-Jan-2022 3,800.00 3,800.00 3,650.00 3,650.00 72,400 0
18-Jan-2022 3,870.00 4,000.00 3,770.00 3,800.00 133,200 0
17-Jan-2022 3,740.00 4,000.00 3,740.00 3,860.00 102,800 0
14-Jan-2022 3,500.00 4,000.00 3,300.00 3,740.00 247,000 0
13-Jan-2022 3,790.00 3,790.00 3,540.00 3,540.00 89,400 0
12-Jan-2022 4,050.00 4,070.00 3,800.00 3,800.00 74,400 0
11-Jan-2022 4,240.00 4,240.00 4,080.00 4,080.00 24,100 0
10-Jan-2022 4,450.00 4,460.00 4,370.00 4,380.00 438,500 0
07-Jan-2022 4,400.00 4,460.00 4,400.00 4,430.00 203,100 0
06-Jan-2022 4,500.00 4,630.00 4,350.00 4,400.00 538,000 0
05-Jan-2022 4,360.00 4,700.00 4,330.00 4,500.00 430,800 0
04-Jan-2022 4,430.00 4,550.00 4,300.00 4,320.00 282,400 0
03-Jan-2022 4,200.00 5,000.00 4,120.00 4,430.00 310,400 0
30-Dec-2021 4,000.00 4,120.00 3,960.00 4,090.00 97,700 0
29-Dec-2021 3,900.00 4,000.00 3,900.00 4,000.00 39,200 0
28-Dec-2021 3,900.00 3,910.00 3,830.00 3,900.00 14,900 0
27-Dec-2021 3,860.00 4,000.00 3,810.00 3,850.00 20,600 0
24-Dec-2021 3,800.00 3,900.00 3,790.00 3,860.00 23,400 0
23-Dec-2021 3,700.00 3,890.00 3,610.00 3,790.00 28,900 0
22-Dec-2021 3,830.00 3,940.00 3,700.00 3,720.00 37,400 0
21-Dec-2021 3,850.00 3,850.00 3,710.00 3,830.00 16,700 0
20-Dec-2021 3,570.00 3,950.00 3,570.00 3,760.00 32,900 0
17-Dec-2021 3,700.00 3,700.00 3,520.00 3,570.00 79,600 0
16-Dec-2021 3,750.00 3,750.00 3,610.00 3,700.00 23,600 0
15-Dec-2021 3,870.00 3,870.00 3,650.00 3,740.00 42,700 0
14-Dec-2021 3,940.00 3,950.00 3,670.00 3,830.00 47,300 0
13-Dec-2021 3,390.00 4,000.00 3,310.00 3,940.00 81,300 0
10-Dec-2021 3,250.00 3,390.00 3,250.00 3,390.00 50,800 0
09-Dec-2021 3,310.00 3,370.00 3,250.00 3,250.00 19,200 0
08-Dec-2021 3,170.00 3,390.00 3,100.00 3,310.00 70,600 0
07-Dec-2021 3,200.00 3,200.00 3,100.00 3,170.00 8,300 0
06-Dec-2021 3,150.00 3,200.00 3,060.00 3,160.00 26,500 0
03-Dec-2021 3,150.00 3,150.00 3,100.00 3,150.00 12,000 0
02-Dec-2021 3,100.00 3,200.00 3,020.00 3,160.00 32,600 0
01-Dec-2021 3,130.00 3,160.00 3,000.00 3,130.00 46,400 0
30-Nov-2021 3,240.00 3,240.00 3,090.00 3,130.00 24,900 0
29-Nov-2021 3,240.00 3,240.00 3,040.00 3,150.00 34,900 0
26-Nov-2021 3,150.00 3,400.00 3,100.00 3,240.00 90,400 0
25-Nov-2021 3,110.00 3,160.00 3,100.00 3,150.00 23,700 0
24-Nov-2021 3,120.00 3,150.00 3,120.00 3,140.00 21,000 0
23-Nov-2021 3,130.00 3,160.00 3,050.00 3,120.00 52,400 0
22-Nov-2021 3,110.00 3,150.00 3,060.00 3,130.00 10,700 0
19-Nov-2021 3,100.00 3,160.00 3,040.00 3,110.00 51,600 0
18-Nov-2021 3,100.00 3,170.00 2,960.00 3,100.00 50,600 0
17-Nov-2021 2,960.00 3,200.00 2,960.00 3,090.00 65,100 0
16-Nov-2021 2,980.00 3,050.00 2,900.00 2,960.00 63,600 0
15-Nov-2021 3,140.00 3,140.00 2,960.00 3,050.00 168,900 0
12-Nov-2021 3,200.00 3,260.00 2,960.00 3,140.00 283,100 0
11-Nov-2021 2,590.00 3,200.00 2,570.00 3,180.00 472,000 0
10-Nov-2021 2,550.00 2,560.00 2,520.00 2,560.00 53,200 0
09-Nov-2021 2,540.00 2,560.00 2,520.00 2,550.00 18,900 0
08-Nov-2021 2,500.00 2,570.00 2,500.00 2,540.00 37,400 0
05-Nov-2021 2,520.00 2,570.00 2,500.00 2,530.00 19,800 0
04-Nov-2021 2,540.00 2,600.00 2,520.00 2,530.00 25,900 0
03-Nov-2021 2,520.00 2,550.00 2,450.00 2,530.00 17,900 0
02-Nov-2021 2,570.00 2,570.00 2,500.00 2,520.00 43,300 0
01-Nov-2021 2,560.00 2,580.00 2,500.00 2,570.00 9,100 0
29-Oct-2021 2,530.00 2,600.00 2,490.00 2,580.00 30,600 0
28-Oct-2021 2,570.00 2,570.00 2,500.00 2,530.00 60,400 0
27-Oct-2021 2,570.00 2,570.00 2,520.00 2,570.00 42,100 0
26-Oct-2021 2,560.00 2,580.00 2,560.00 2,570.00 23,200 0
25-Oct-2021 2,600.00 2,630.00 2,520.00 2,580.00 90,600 0
22-Oct-2021 2,660.00 2,660.00 2,490.00 2,570.00 77,000 0
21-Oct-2021 2,750.00 2,750.00 2,570.00 2,670.00 75,000 0
19-Oct-2021 2,740.00 2,790.00 2,730.00 2,750.00 83,200 0
18-Oct-2021 2,610.00 2,770.00 2,610.00 2,740.00 97,500 0
15-Oct-2021 2,630.00 2,640.00 2,620.00 2,630.00 23,800 0
14-Oct-2021 2,640.00 2,640.00 2,550.00 2,630.00 43,900 0