Price History - BSSR

Kembali ke Company
Ticker: BSSR
Company: Baramulti Suksessarana Tbk
Date Open High Low Close Volume Value
06-Jun-2023 3,510.00 3,510.00 3,130.00 3,270.00 1,340,300 0
05-Jun-2023 3,600.00 3,670.00 3,500.00 3,510.00 2,872,400 0
31-May-2023 3,680.00 3,690.00 3,560.00 3,590.00 1,616,900 0
30-May-2023 3,690.00 3,710.00 3,670.00 3,680.00 1,071,600 0
29-May-2023 3,750.00 3,750.00 3,650.00 3,680.00 1,558,300 0
26-May-2023 3,720.00 3,760.00 3,670.00 3,690.00 920,300 0
25-May-2023 3,800.00 3,830.00 3,660.00 3,710.00 1,193,400 0
24-May-2023 3,730.00 3,980.00 3,510.00 3,790.00 3,192,500 0
23-May-2023 3,610.00 3,770.00 3,610.00 3,720.00 973,200 0
22-May-2023 3,630.00 3,630.00 3,390.00 3,610.00 1,818,000 0
19-May-2023 3,890.00 3,930.00 3,630.00 3,630.00 2,318,900 0
17-May-2023 3,980.00 3,990.00 3,860.00 3,900.00 1,290,700 0
16-May-2023 3,990.00 4,010.00 3,970.00 3,980.00 337,200 0
15-May-2023 4,010.00 4,020.00 3,970.00 3,990.00 431,700 0
12-May-2023 3,990.00 4,000.00 3,970.00 4,000.00 284,800 0
11-May-2023 4,080.00 4,080.00 3,990.00 4,000.00 672,900 0
10-May-2023 4,020.00 4,080.00 4,010.00 4,080.00 642,700 0
09-May-2023 4,000.00 4,020.00 3,990.00 4,020.00 246,900 0
08-May-2023 3,950.00 4,000.00 3,950.00 3,990.00 416,300 0
05-May-2023 4,010.00 4,010.00 3,930.00 3,950.00 806,000 0
04-May-2023 4,000.00 4,040.00 3,970.00 4,000.00 509,000 0
03-May-2023 4,000.00 4,080.00 3,970.00 4,000.00 1,167,300 0
02-May-2023 4,140.00 4,140.00 3,900.00 3,970.00 2,016,900 0
28-Apr-2023 4,140.00 4,190.00 4,080.00 4,140.00 1,093,200 0
27-Apr-2023 4,070.00 4,160.00 4,050.00 4,140.00 1,751,600 0
26-Apr-2023 4,040.00 4,100.00 4,030.00 4,060.00 1,246,900 0
18-Apr-2023 3,990.00 4,040.00 3,970.00 4,030.00 823,200 0
17-Apr-2023 3,970.00 3,990.00 3,950.00 3,990.00 554,200 0
14-Apr-2023 3,980.00 3,990.00 3,970.00 3,970.00 340,000 0
13-Apr-2023 3,960.00 4,000.00 3,950.00 3,980.00 634,100 0
12-Apr-2023 3,990.00 4,000.00 3,950.00 3,960.00 964,900 0
11-Apr-2023 3,960.00 4,000.00 3,960.00 3,980.00 526,100 0
10-Apr-2023 4,010.00 4,020.00 3,950.00 3,960.00 1,092,200 0
06-Apr-2023 4,050.00 4,060.00 4,010.00 4,020.00 639,800 0
05-Apr-2023 4,060.00 4,080.00 4,010.00 4,050.00 694,500 0
04-Apr-2023 3,980.00 4,080.00 3,980.00 4,060.00 1,708,800 0
03-Apr-2023 3,940.00 3,960.00 3,920.00 3,960.00 1,022,800 0
31-Mar-2023 4,090.00 4,090.00 3,930.00 3,940.00 3,461,200 0
30-Mar-2023 4,130.00 4,150.00 4,080.00 4,090.00 729,300 0
29-Mar-2023 4,090.00 4,150.00 4,070.00 4,130.00 1,031,200 0
28-Mar-2023 4,000.00 4,080.00 3,990.00 4,060.00 808,500 0
27-Mar-2023 3,940.00 4,030.00 3,940.00 3,990.00 527,300 0
24-Mar-2023 3,920.00 3,970.00 3,920.00 3,940.00 314,200 0
21-Mar-2023 3,930.00 3,960.00 3,920.00 3,930.00 339,100 0
20-Mar-2023 3,940.00 3,960.00 3,920.00 3,930.00 297,600 0
17-Mar-2023 3,900.00 3,960.00 3,890.00 3,940.00 471,900 0
16-Mar-2023 4,010.00 4,010.00 3,890.00 3,890.00 1,024,400 0
15-Mar-2023 4,010.00 4,020.00 3,980.00 4,000.00 246,200 0
14-Mar-2023 4,100.00 4,100.00 3,980.00 3,990.00 735,400 0
13-Mar-2023 4,010.00 4,050.00 4,000.00 4,030.00 391,900 0
10-Mar-2023 4,020.00 4,030.00 4,000.00 4,020.00 265,700 0
09-Mar-2023 3,930.00 4,030.00 3,920.00 4,020.00 391,500 0
08-Mar-2023 3,970.00 4,010.00 3,920.00 3,990.00 424,000 0
07-Mar-2023 4,110.00 4,110.00 3,970.00 3,970.00 1,427,100 0
06-Mar-2023 4,170.00 4,180.00 4,050.00 4,110.00 765,500 0
03-Mar-2023 4,140.00 4,230.00 4,140.00 4,170.00 888,500 0
02-Mar-2023 4,080.00 4,180.00 4,060.00 4,140.00 943,400 0
01-Mar-2023 4,120.00 4,130.00 4,050.00 4,080.00 693,400 0
28-Feb-2023 4,100.00 4,140.00 4,040.00 4,120.00 950,900 0
27-Feb-2023 4,030.00 4,140.00 4,030.00 4,100.00 1,133,800 0
24-Feb-2023 3,970.00 4,040.00 3,970.00 4,030.00 885,000 0
23-Feb-2023 3,920.00 3,980.00 3,920.00 3,970.00 734,600 0
22-Feb-2023 3,920.00 3,960.00 3,920.00 3,920.00 370,900 0
21-Feb-2023 3,950.00 3,970.00 3,910.00 3,920.00 440,900 0
20-Feb-2023 3,940.00 3,950.00 3,900.00 3,950.00 838,800 0
17-Feb-2023 3,950.00 3,950.00 3,920.00 3,940.00 363,600 0
16-Feb-2023 3,960.00 3,980.00 3,940.00 3,950.00 423,900 0
15-Feb-2023 3,920.00 3,970.00 3,920.00 3,960.00 757,700 0
14-Feb-2023 3,910.00 3,920.00 3,880.00 3,910.00 344,500 0
13-Feb-2023 3,890.00 3,940.00 3,890.00 3,910.00 405,500 0
10-Feb-2023 3,940.00 3,950.00 3,850.00 3,890.00 1,591,000 0
09-Feb-2023 3,940.00 3,980.00 3,910.00 3,940.00 591,100 0
08-Feb-2023 3,990.00 4,060.00 3,970.00 3,980.00 628,800 0
07-Feb-2023 3,890.00 4,020.00 3,890.00 3,990.00 1,167,900 0
06-Feb-2023 3,970.00 3,980.00 3,870.00 3,880.00 1,687,000 0
03-Feb-2023 4,030.00 4,040.00 3,950.00 3,970.00 1,541,800 0
02-Feb-2023 4,060.00 4,080.00 4,020.00 4,030.00 569,700 0
01-Feb-2023 4,050.00 4,080.00 4,030.00 4,050.00 578,100 0
31-Jan-2023 4,070.00 4,080.00 4,000.00 4,060.00 569,100 0
30-Jan-2023 4,060.00 4,140.00 4,060.00 4,090.00 622,500 0
27-Jan-2023 4,030.00 4,110.00 4,030.00 4,070.00 688,200 0
26-Jan-2023 4,090.00 4,090.00 4,010.00 4,030.00 1,369,300 0
25-Jan-2023 4,240.00 4,240.00 4,140.00 4,150.00 903,900 0
24-Jan-2023 4,290.00 4,290.00 4,210.00 4,240.00 769,300 0
20-Jan-2023 4,190.00 4,300.00 4,180.00 4,290.00 1,315,800 0
19-Jan-2023 4,080.00 4,180.00 4,070.00 4,180.00 839,900 0
18-Jan-2023 4,000.00 4,120.00 4,000.00 4,080.00 875,400 0
17-Jan-2023 3,970.00 4,030.00 3,850.00 4,000.00 1,205,200 0
16-Jan-2023 4,020.00 4,030.00 3,960.00 4,000.00 752,500 0
13-Jan-2023 3,990.00 4,050.00 3,990.00 4,010.00 585,300 0
12-Jan-2023 4,040.00 4,040.00 3,960.00 3,990.00 1,440,900 0
11-Jan-2023 4,060.00 4,130.00 4,020.00 4,070.00 672,500 0
10-Jan-2023 4,000.00 4,070.00 3,950.00 4,060.00 1,553,600 0
09-Jan-2023 4,130.00 4,140.00 3,990.00 4,000.00 1,653,800 0
06-Jan-2023 3,930.00 4,230.00 3,900.00 4,110.00 1,543,300 0
05-Jan-2023 4,160.00 4,160.00 3,870.00 3,930.00 4,195,500 0
04-Jan-2023 4,290.00 4,300.00 4,160.00 4,160.00 2,167,900 0
03-Jan-2023 4,310.00 4,350.00 4,280.00 4,290.00 638,400 0
02-Jan-2023 4,340.00 4,380.00 4,300.00 4,310.00 1,025,000 0
30-Dec-2022 4,280.00 4,410.00 4,280.00 4,340.00 2,242,000 0