Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 3,890.00 3,900.00 3,870.00 3,870.00 679,600 0
08-Dec-2025 3,890.00 3,900.00 3,870.00 3,890.00 602,100 0
05-Dec-2025 3,900.00 3,900.00 3,890.00 3,890.00 310,300 0
04-Dec-2025 3,890.00 3,900.00 3,880.00 3,900.00 311,100 0
03-Dec-2025 3,900.00 3,900.00 3,890.00 3,890.00 239,400 0
02-Dec-2025 3,890.00 3,900.00 3,880.00 3,890.00 320,800 0
01-Dec-2025 3,900.00 3,910.00 3,880.00 3,890.00 592,900 0
28-Nov-2025 3,900.00 3,910.00 3,890.00 3,900.00 469,800 0
27-Nov-2025 3,910.00 3,910.00 3,890.00 3,900.00 564,300 0
26-Nov-2025 3,920.00 3,930.00 3,900.00 3,910.00 699,900 0
25-Nov-2025 3,940.00 3,940.00 3,920.00 3,930.00 345,400 0
24-Nov-2025 3,940.00 3,950.00 3,920.00 3,940.00 343,400 0
21-Nov-2025 3,930.00 3,960.00 3,920.00 3,940.00 350,500 0
20-Nov-2025 3,930.00 3,940.00 3,910.00 3,930.00 272,000 0
19-Nov-2025 3,920.00 3,940.00 3,920.00 3,920.00 341,100 0
18-Nov-2025 3,920.00 3,930.00 3,910.00 3,920.00 355,200 0
17-Nov-2025 3,920.00 3,940.00 3,910.00 3,920.00 646,400 0
14-Nov-2025 3,970.00 3,980.00 3,920.00 3,920.00 965,200 0
13-Nov-2025 3,990.00 4,000.00 3,950.00 3,980.00 2,992,400 0
12-Nov-2025 4,200.00 4,220.00 4,190.00 4,220.00 3,452,800 0
11-Nov-2025 4,200.00 4,210.00 4,150.00 4,190.00 1,973,700 0
10-Nov-2025 4,220.00 4,240.00 4,190.00 4,200.00 1,671,600 0
07-Nov-2025 4,180.00 4,210.00 4,180.00 4,210.00 1,950,700 0
06-Nov-2025 4,170.00 4,190.00 4,160.00 4,180.00 1,546,400 0
05-Nov-2025 4,130.00 4,190.00 4,120.00 4,170.00 3,035,800 0
04-Nov-2025 3,970.00 4,150.00 3,970.00 4,100.00 3,800,800 0
03-Nov-2025 3,970.00 3,990.00 3,950.00 3,970.00 727,400 0
31-Oct-2025 3,960.00 3,970.00 3,930.00 3,970.00 556,000 0
30-Oct-2025 4,010.00 4,060.00 3,910.00 3,960.00 3,234,200 0
29-Oct-2025 4,000.00 4,020.00 3,990.00 4,010.00 638,500 0
28-Oct-2025 3,990.00 4,000.00 3,980.00 4,000.00 228,900 0
27-Oct-2025 3,990.00 4,000.00 3,960.00 3,990.00 747,600 0
24-Oct-2025 3,980.00 4,010.00 3,980.00 3,990.00 585,200 0
23-Oct-2025 3,930.00 3,990.00 3,920.00 3,980.00 596,900 0
22-Oct-2025 3,910.00 3,930.00 3,900.00 3,930.00 329,600 0
21-Oct-2025 3,890.00 3,920.00 3,880.00 3,910.00 463,400 0
20-Oct-2025 3,870.00 3,900.00 3,860.00 3,890.00 223,500 0
17-Oct-2025 3,880.00 3,890.00 3,860.00 3,870.00 391,900 0
16-Oct-2025 3,880.00 3,900.00 3,860.00 3,880.00 555,200 0
15-Oct-2025 3,880.00 3,890.00 3,870.00 3,880.00 414,400 0
14-Oct-2025 3,910.00 3,910.00 3,880.00 3,880.00 462,100 0
13-Oct-2025 3,870.00 3,910.00 3,870.00 3,900.00 540,200 0
10-Oct-2025 3,880.00 3,890.00 3,870.00 3,870.00 415,000 0
09-Oct-2025 3,880.00 3,890.00 3,870.00 3,880.00 367,400 0
08-Oct-2025 3,890.00 3,890.00 3,870.00 3,880.00 348,200 0
07-Oct-2025 3,900.00 3,910.00 3,880.00 3,890.00 407,400 0