Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 2,660.00 2,660.00 2,630.00 2,640.00 52,900 0
12-Oct-2021 2,630.00 2,670.00 2,580.00 2,640.00 161,700 0
11-Oct-2021 2,450.00 2,610.00 2,450.00 2,580.00 185,100 0
08-Oct-2021 2,380.00 2,480.00 2,380.00 2,450.00 69,700 0
07-Oct-2021 2,530.00 2,530.00 2,370.00 2,380.00 132,800 0
06-Oct-2021 2,520.00 2,590.00 2,510.00 2,540.00 280,700 0
05-Oct-2021 2,530.00 2,640.00 2,450.00 2,490.00 290,500 0
04-Oct-2021 2,380.00 2,600.00 2,380.00 2,490.00 308,100 0
01-Oct-2021 2,350.00 2,410.00 2,350.00 2,370.00 181,600 0
30-Sep-2021 2,240.00 2,380.00 2,240.00 2,360.00 192,800 0
29-Sep-2021 2,280.00 2,330.00 2,240.00 2,240.00 117,300 0
28-Sep-2021 2,120.00 2,290.00 2,120.00 2,260.00 264,600 0
27-Sep-2021 2,110.00 2,170.00 2,100.00 2,120.00 230,100 0
24-Sep-2021 2,100.00 2,200.00 2,100.00 2,110.00 416,400 0
23-Sep-2021 2,310.00 2,310.00 2,250.00 2,250.00 65,600 0
22-Sep-2021 2,410.00 2,450.00 2,330.00 2,410.00 501,100 0
21-Sep-2021 2,490.00 2,490.00 2,410.00 2,420.00 353,300 0
20-Sep-2021 2,400.00 2,470.00 2,370.00 2,430.00 492,200 0
17-Sep-2021 2,430.00 2,450.00 2,300.00 2,370.00 246,100 0
16-Sep-2021 2,430.00 2,540.00 2,410.00 2,430.00 419,600 0
15-Sep-2021 2,300.00 2,470.00 2,200.00 2,430.00 896,700 0
14-Sep-2021 1,855.00 2,300.00 1,855.00 2,200.00 270,300 0
13-Sep-2021 1,860.00 1,870.00 1,730.00 1,855.00 97,700 0
10-Sep-2021 1,905.00 1,905.00 1,850.00 1,860.00 56,400 0
09-Sep-2021 1,925.00 1,925.00 1,890.00 1,915.00 4,200 0
08-Sep-2021 1,970.00 1,980.00 1,900.00 1,925.00 11,600 0
07-Sep-2021 1,925.00 2,000.00 1,925.00 1,940.00 37,000 0
06-Sep-2021 1,900.00 1,970.00 1,900.00 1,925.00 101,300 0
03-Sep-2021 1,800.00 1,895.00 1,800.00 1,880.00 184,100 0
02-Sep-2021 1,740.00 1,790.00 1,735.00 1,740.00 12,300 0
01-Sep-2021 1,755.00 1,780.00 1,670.00 1,780.00 29,500 0
31-Aug-2021 1,755.00 1,825.00 1,750.00 1,755.00 31,600 0
30-Aug-2021 1,750.00 1,765.00 1,745.00 1,755.00 2,300 0
27-Aug-2021 1,725.00 1,800.00 1,725.00 1,740.00 9,000 0
26-Aug-2021 1,775.00 1,865.00 1,710.00 1,710.00 34,000 0
25-Aug-2021 1,720.00 1,775.00 1,700.00 1,770.00 45,100 0
24-Aug-2021 1,725.00 1,725.00 1,700.00 1,720.00 14,600 0
23-Aug-2021 1,690.00 1,710.00 1,690.00 1,710.00 17,600 0
20-Aug-2021 1,690.00 1,710.00 1,690.00 1,690.00 23,500 0
19-Aug-2021 1,710.00 1,790.00 1,680.00 1,690.00 30,500 0
18-Aug-2021 1,780.00 1,900.00 1,710.00 1,710.00 50,800 0
16-Aug-2021 1,810.00 1,810.00 1,770.00 1,780.00 31,000 0
13-Aug-2021 1,755.00 1,895.00 1,750.00 1,800.00 60,800 0
12-Aug-2021 1,670.00 1,800.00 1,670.00 1,755.00 79,100 0
10-Aug-2021 1,685.00 1,690.00 1,655.00 1,685.00 37,100 0
09-Aug-2021 1,670.00 1,685.00 1,650.00 1,685.00 40,300 0