Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 4,030.00 4,050.00 3,940.00 3,950.00 1,641,000 0
03-Mar-2026 3,970.00 4,030.00 3,960.00 4,020.00 1,864,100 0
02-Mar-2026 3,920.00 3,940.00 3,900.00 3,940.00 1,003,200 0
27-Feb-2026 3,920.00 3,920.00 3,900.00 3,920.00 217,600 0
26-Feb-2026 3,920.00 3,920.00 3,900.00 3,920.00 311,300 0
25-Feb-2026 3,920.00 3,920.00 3,900.00 3,920.00 197,600 0
24-Feb-2026 3,920.00 3,920.00 3,900.00 3,920.00 308,200 0
23-Feb-2026 3,910.00 3,920.00 3,910.00 3,920.00 213,700 0
20-Feb-2026 3,920.00 3,920.00 3,900.00 3,910.00 207,800 0
19-Feb-2026 3,910.00 3,920.00 3,900.00 3,920.00 446,900 0
18-Feb-2026 3,910.00 3,910.00 3,890.00 3,910.00 242,300 0
13-Feb-2026 3,920.00 3,920.00 3,890.00 3,910.00 179,200 0
12-Feb-2026 3,910.00 3,920.00 3,890.00 3,920.00 321,900 0
11-Feb-2026 3,900.00 3,910.00 3,890.00 3,910.00 403,300 0
10-Feb-2026 3,890.00 3,900.00 3,870.00 3,900.00 283,400 0
09-Feb-2026 3,890.00 3,900.00 3,870.00 3,890.00 252,700 0
06-Feb-2026 3,890.00 3,900.00 3,880.00 3,890.00 297,400 0
05-Feb-2026 3,890.00 3,900.00 3,880.00 3,900.00 378,800 0
04-Feb-2026 3,880.00 3,890.00 3,870.00 3,890.00 532,600 0
03-Feb-2026 3,880.00 3,890.00 3,870.00 3,880.00 503,000 0
02-Feb-2026 3,910.00 3,920.00 3,860.00 3,880.00 842,300 0
30-Jan-2026 3,890.00 3,920.00 3,880.00 3,910.00 386,300 0
29-Jan-2026 3,880.00 3,890.00 3,790.00 3,880.00 1,856,300 0
28-Jan-2026 3,920.00 3,920.00 3,870.00 3,890.00 1,346,400 0
27-Jan-2026 3,940.00 3,940.00 3,890.00 3,920.00 688,100 0
26-Jan-2026 3,930.00 3,940.00 3,910.00 3,940.00 515,200 0
23-Jan-2026 3,940.00 3,940.00 3,910.00 3,930.00 617,800 0
22-Jan-2026 3,920.00 3,940.00 3,920.00 3,940.00 323,100 0
21-Jan-2026 3,950.00 3,960.00 3,910.00 3,930.00 765,900 0
20-Jan-2026 3,930.00 3,950.00 3,930.00 3,950.00 515,500 0
19-Jan-2026 3,930.00 3,940.00 3,920.00 3,930.00 462,600 0
15-Jan-2026 3,900.00 3,930.00 3,900.00 3,930.00 748,700 0
14-Jan-2026 3,900.00 3,910.00 3,890.00 3,910.00 332,400 0
13-Jan-2026 3,910.00 3,910.00 3,890.00 3,900.00 384,900 0
12-Jan-2026 3,900.00 3,920.00 3,890.00 3,900.00 445,200 0
09-Jan-2026 3,930.00 3,930.00 3,890.00 3,900.00 408,500 0
08-Jan-2026 3,890.00 3,940.00 3,890.00 3,930.00 484,600 0
07-Jan-2026 3,910.00 3,910.00 3,880.00 3,890.00 401,400 0
06-Jan-2026 3,900.00 3,910.00 3,880.00 3,910.00 640,600 0
05-Jan-2026 3,850.00 3,900.00 3,840.00 3,900.00 1,633,400 0
02-Jan-2026 4,020.00 4,050.00 4,000.00 4,010.00 2,283,900 0
30-Dec-2025 3,970.00 4,020.00 3,960.00 4,020.00 1,543,600 0
29-Dec-2025 3,940.00 3,980.00 3,940.00 3,970.00 748,400 0
24-Dec-2025 3,950.00 3,950.00 3,930.00 3,940.00 408,400 0
23-Dec-2025 3,960.00 3,960.00 3,940.00 3,950.00 384,400 0
22-Dec-2025 3,980.00 4,000.00 3,950.00 3,960.00 915,900 0
19-Dec-2025 3,920.00 4,010.00 3,900.00 3,970.00 1,868,400 0
18-Dec-2025 3,900.00 3,920.00 3,900.00 3,920.00 289,100 0
17-Dec-2025 3,860.00 3,930.00 3,860.00 3,900.00 314,700 0
16-Dec-2025 3,860.00 3,870.00 3,850.00 3,860.00 261,500 0
15-Dec-2025 3,870.00 3,870.00 3,860.00 3,860.00 430,100 0
12-Dec-2025 3,860.00 3,870.00 3,850.00 3,870.00 436,800 0
11-Dec-2025 3,880.00 3,880.00 3,860.00 3,860.00 517,700 0
10-Dec-2025 3,870.00 3,890.00 3,870.00 3,870.00 387,300 0